龍巖 (5530)-玉山券商分點個股進出

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

龍巖

(5530)

可現股當沖

股價
43.40
漲跌
▼0.95
漲幅
-2.14%
成交量
533張
產業
上櫃其他類股
169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

龍巖 (5530)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/03	0	0.00	3.4	44.99	44.85	-3.4	513	-0.65%
2024/05/02	0	0.00	8	44.99	44.85	-8	507	-1.58%
2024/04/30	2	43.50	1	44.00	44.05	1	486	0.21%
2024/04/26	0	0.00	0	42.60	42.60	0	454	-0.01%
2024/04/25	0.1	43.30	7.2	43.18	42.90	-7.1	450	-1.57%
2024/04/24	0	41.85	0	0.00	41.90	0	427	0.01%
2024/04/22	0	0.00	1	42.10	42.00	-1	428	-0.24%
2024/04/19	0	41.75	0	0.00	41.80	0	419	0.01%
2024/04/17	0	0.00	3	40.87	41.00	-3	404	-0.74%
2024/04/15	0	0.00	2	39.70	40.25	-2	389	-0.51%
2024/04/12	5	38.65	5	39.33	39.85	0	383	0.00%
2024/04/11	8	39.99	0	0.00	40.15	8	364	2.19%
2024/04/10	3	40.50	0	0.00	40.45	3	363	0.83%
2024/04/08	3	40.60	0	0.00	40.45	3	374	0.80%
2024/04/02	0	0.00	1	40.50	40.80	-1	386	-0.26%
2024/04/01	1	41.40	0	0.00	40.80	1	391	0.26%
2024/03/27	1	40.25	0	0.00	41.00	1	388	0.26%
2024/03/25	0	0.00	1	40.90	40.45	-1	382	-0.26%
2024/03/22	1	40.90	0	0.00	40.90	1	377	0.26%
2024/03/19	1	40.90	0.2	41.14	40.90	0.8	374	0.21%
2024/03/18	0	0.00	1	41.30	41.25	-1	367	-0.27%
2024/03/13	0.1	42.04	2	42.05	42.15	-1.9	358	-0.53%
2024/03/12	2	42.08	2.1	42.01	42.35	-0.1	350	-0.02%
2024/03/11	2.1	42.88	1	42.75	42.90	1.1	337	0.31%
2024/03/08	7.4	42.44	18.1	41.30	43.10	-10.7	321	-3.33%
2024/03/07	0.1	40.30	12	40.38	40.25	-12	270	-4.42%
2024/03/04	0	0.00	1	39.25	39.15	-1	255	-0.39%
2024/02/29	0	0.00	0	39.35	39.25	0	253	-0.01%
2024/02/27	1	39.40	0	0.00	39.20	1	249	0.40%
2024/02/26	1	39.25	0	0.00	39.30	1	249	0.40%
2024/02/23	0	0.00	1	39.20	39.30	-1	248	-0.40%
2024/02/02	0	0.00	2	38.70	38.60	-2	266	-0.75%
2024/01/29	0	0.00	0.1	38.90	38.80	-0.1	265	-0.03%
2024/01/23	0	0.00	1	38.55	38.60	-1	263	-0.38%
2024/01/18	12	38.06	0	0.00	38.05	12	261	4.59%
2024/01/16	5	38.90	0	0.00	38.40	5	258	1.93%
2024/01/15	0	0.00	2.4	39.24	39.20	-2.4	250	-0.97%
2024/01/10	3	39.20	0	0.00	39.35	3	249	1.20%
2024/01/09	5	39.45	0	0.00	39.40	5	247	2.02%
2024/01/04	11	39.52	25	39.50	39.40	-14	242	-5.77%
2024/01/03	6	39.88	0	0.00	39.90	6	236	2.53%
2024/01/02	0	0.00	0.1	40.25	40.10	-0.1	231	-0.03%
2023/12/29	1	40.10	0	0.00	40.20	1	222	0.45%
2023/12/28	9	40.00	4	40.00	39.90	5	214	2.33%
2023/12/27	3	39.00	2	39.13	39.30	1	197	0.51%
2023/12/21	2	38.50	0.3	38.55	38.60	1.7	189	0.89%
2023/12/19	0	0.00	1	38.55	38.50	-1	186	-0.54%
2023/12/15	2	38.35	0.4	38.40	38.35	1.6	184	0.89%
2023/12/13	2.4	38.20	0	0.00	38.15	2.4	186	1.30%
2023/12/07	3	38.80	0.1	38.95	38.65	2.9	186	1.54%
2023/12/06	1	38.80	0	0.00	38.75	1	186	0.53%
2023/12/05	0	0.00	0.1	38.35	38.75	-0.1	184	-0.05%
2023/11/30	1	37.85	0	0.00	38.45	1	174	0.57%
2023/11/29	3.1	38.02	0	0.00	38.00	3.1	171	1.81%
2023/11/28	0	38.05	1	38.05	38.15	-1	171	-0.58%
2023/11/20	0	0.00	5	38.20	38.15	-5	162	-3.08%
2023/11/17	0	0.00	6	37.52	37.60	-6	153	-3.90%
2023/11/14	0	0.00	3.2	36.88	37.40	-3.2	143	-2.26%
2023/11/13	0	0.00	1	37.05	36.65	-1	138	-0.72%
2023/11/08	1	36.60	6	36.42	36.50	-5	137	-3.63%
2023/10/25	2	35.70	2	35.80	35.70	0	179	0.00%
2023/10/24	2	35.60	0	0.00	35.60	2	182	1.10%
2023/10/23	1	35.50	0	0.00	35.65	1	184	0.54%
2023/10/20	1	35.65	0	0.00	35.55	1	185	0.54%
2023/10/18	4	36.00	0	0.00	35.95	4	182	2.19%
2023/10/13	2.2	36.64	0	0.00	36.60	2.2	180	1.24%
2023/10/05	0	0.00	60	36.56	36.60	-60	190	-31.42%
2023/10/04	1	36.65	0	0.00	36.65	1	190	0.52%
2023/09/21	1	36.60	0	0.00	36.50	1	207	0.48%
2023/09/20	0.2	36.85	0	0.00	36.80	0.2	213	0.09%
2023/09/19	1	36.90	0	0.00	36.95	1	217	0.46%
2023/09/18	0	0.00	5	37.10	36.95	-5	222	-2.25%
2023/09/14	2	37.15	0	0.00	37.00	2	221	0.90%
2023/09/13	1	36.95	0	0.00	37.20	1	225	0.44%
2023/08/24	0	0.00	2	36.00	35.85	-2	261	-0.76%
2023/08/23	0	0.00	1.1	35.81	35.75	-1.1	262	-0.40%
2023/08/18	0	0.00	3	35.97	35.85	-3	267	-1.13%
2023/08/16	2	35.85	0	0.00	35.95	2	268	0.74%
2023/08/14	10	36.00	0	0.00	35.85	10	273	3.66%
2023/08/11	0	0.00	5	36.30	36.20	-5	269	-1.86%
2023/08/04	0	36.65	0	0.00	36.55	0	275	0.01%
2023/08/02	0	0.00	2	37.15	36.65	-2	273	-0.73%
2023/07/31	0	0.00	6	37.87	37.10	-6	262	-2.29%
2023/07/28	5.2	36.11	0	0.00	36.15	5.2	241	2.15%
2023/07/26	0.2	36.37	0	0.00	36.30	0.2	238	0.06%
2023/07/19	0	36.80	13	36.72	36.70	-13	247	-5.24%
2023/07/18	0	0.00	1	36.55	36.65	-1	253	-0.39%
2023/07/17	5	36.50	1.1	36.57	36.45	3.9	255	1.52%
2023/07/14	0	0.00	0.1	36.80	36.55	-0.1	254	-0.02%
2023/07/13	5	36.75	11	36.65	36.60	-6	253	-2.37%
2023/07/12	0	0.00	14	36.76	36.70	-14	252	-5.55%
2023/07/11	0	0.00	0.1	37.00	36.75	-0.1	258	-0.04%
2023/07/07	1	36.70	5.1	36.70	36.70	-4.1	274	-1.50%
2023/07/05	0	0.00	1	37.10	37.05	-1	278	-0.36%
2023/07/04	0	0.00	0.1	37.10	36.85	-0.1	277	-0.02%
2023/07/03	1	36.65	0	0.00	36.80	1	278	0.36%
2023/06/29	0	0.00	8	36.61	36.60	-8	275	-2.90%
2023/06/28	1.2	36.79	0	0.00	36.70	1.2	273	0.42%
2023/06/27	0.1	37.25	0	0.00	37.00	0.1	266	0.04%
2023/06/21	1	37.20	0	0.00	37.30	1	259	0.38%
2023/06/20	2	37.25	0	0.00	37.25	2	258	0.77%
2023/06/19	2	37.40	0	0.00	37.30	2	257	0.78%
2023/06/16	1	37.50	6	37.60	37.65	-5	253	-1.96%
2023/06/15	1	37.50	0	0.00	37.50	1	247	0.40%
2023/06/12	0	0.00	1	37.70	37.75	-1	245	-0.41%
2023/06/09	1	37.75	0	0.00	37.70	1	259	0.39%
2023/06/05	0	0.00	2	37.58	37.90	-2	291	-0.69%
2023/05/29	0.1	37.60	0	0.00	37.55	0.1	285	0.02%
2023/05/23	1	37.85	1	37.85	37.90	0	286	0.00%
2023/05/19	0	38.05	0	0.00	37.95	0	292	0.01%
2023/05/11	5	37.10	0	0.00	37.10	5	288	1.74%
2023/05/09	2	37.55	0	0.00	37.60	2	292	0.68%
2023/05/03	0	0.00	1	37.85	37.35	-1	307	-0.33%
2023/05/02	0.2	37.80	0	0.00	37.70	0.2	309	0.05%
2023/04/28	1	37.50	0	0.00	37.50	1	309	0.32%
2023/04/27	0.1	37.50	0	37.40	37.40	0	310	0.01%
2023/04/25	0	37.35	0	0.00	37.00	0	311	0.01%
2023/04/24	1	37.21	0	0.00	37.05	1	308	0.33%
2023/04/21	1	38.10	3	37.85	37.75	-2	303	-0.66%
2023/04/17	1	38.35	0	0.00	38.25	1	293	0.34%
2023/04/14	4.1	38.38	0	0.00	38.30	4.1	291	1.39%
2023/04/13	6	38.52	0	0.00	38.45	6	287	2.09%
2023/04/12	2	38.50	1	38.60	38.65	1	282	0.37%
2023/04/11	2	39.13	0	0.00	39.05	2	273	0.73%
2023/04/10	0	39.30	0	0.00	39.05	0	285	0.01%
2023/04/07	0.2	39.10	0	0.00	39.05	0.2	290	0.07%
2023/04/06	0	39.40	0	0.00	39.00	0	295	0.00%
2023/03/30	1	39.25	0	0.00	39.25	1	312	0.32%
2023/03/28	1	39.55	0	0.00	39.65	1	323	0.31%
2023/03/27	4	39.64	0	0.00	39.50	4	350	1.14%
2023/03/21	0	0.00	2	39.50	39.45	-2	395	-0.51%
2023/03/16	0	0.00	3	39.40	39.35	-3	397	-0.75%
2023/03/14	1	40.25	4.2	40.49	40.20	-3.2	389	-0.81%
2023/03/13	2	39.00	2.1	39.70	39.60	-0.1	376	-0.01%
2023/03/10	3	39.22	0	0.00	39.20	3	370	0.81%
2023/03/09	2.2	39.50	2.1	40.21	39.35	0.1	364	0.02%
2023/02/20	0	0.00	10	38.37	38.60	-10	337	-2.97%
2023/02/16	0	0.00	3	38.35	38.35	-3	335	-0.89%
2023/02/14	1	38.40	2	38.40	38.30	-1	332	-0.30%
2023/02/13	0.1	38.50	0	0.00	38.25	0.1	329	0.02%
2023/02/10	2	38.75	0	0.00	38.55	2	328	0.61%
2023/02/08	0	0.00	1	39.70	39.35	-1	326	-0.31%
2023/02/06	1	39.05	0	0.00	39.05	1	316	0.32%
2023/02/02	0	38.65	0	0.00	38.60	0	306	0.01%
2023/02/01	0	0.00	1	38.15	38.30	-1	304	-0.33%
2023/01/17	1	37.40	0	0.00	37.40	1	304	0.33%
2023/01/16	0.1	37.50	0	0.00	37.45	0.1	304	0.02%
2023/01/13	1	37.55	0	0.00	37.45	1	305	0.33%
2023/01/12	10	37.47	2	37.60	37.45	8	304	2.62%
2023/01/10	4	37.88	0	0.00	37.80	4	301	1.33%
2023/01/06	0	38.50	8	37.90	37.90	-8	303	-2.63%
2023/01/05	0	0.00	1	38.45	38.30	-1	307	-0.33%
2023/01/04	1	38.40	2	38.48	38.35	-1	308	-0.32%
2023/01/03	9	38.50	0	0.00	38.40	9	308	2.92%
2022/12/29	0.1	39.35	0	0.00	39.20	0.1	305	0.03%
2022/12/28	0.1	39.50	2	39.93	39.25	-1.9	303	-0.62%
2022/12/27	5	39.60	0	0.00	39.30	5	291	1.73%
2022/12/22	1	38.75	0	0.00	38.75	1	261	0.38%
2022/12/21	3	38.18	0	0.00	38.40	3	264	1.13%
2022/12/20	5	38.29	0	0.00	37.75	5	261	1.91%
2022/12/19	7	39.81	3	39.93	39.00	4	256	1.57%
2022/12/16	2	40.00	13	40.14	40.15	-11	231	-4.75%
2022/12/15	0	0.00	5	37.46	37.65	-5	192	-2.60%
2022/12/14	0	0.00	1	37.20	37.10	-1	189	-0.53%
2022/11/29	0	37.05	0	0.00	37.10	0	184	0.02%
2022/11/28	0	0.00	1	37.05	37.05	-1	184	-0.54%
2022/11/24	0	0.00	0.1	36.60	36.85	-0.1	186	-0.03%
2022/11/16	2	36.10	0	0.00	36.25	2	186	1.07%
2022/11/15	2	36.70	0	0.00	36.30	2	186	1.07%
2022/11/14	0	37.15	0	0.00	36.95	0	183	0.00%
2022/11/11	5	37.10	1	37.05	37.10	4	183	2.18%
2022/11/10	2	37.10	0	0.00	37.20	2	185	1.08%
2022/11/07	0	0.00	1	36.60	37.25	-1	197	-0.51%
2022/11/04	0	0.00	0.5	36.00	36.00	-0.5	201	-0.25%
2022/11/01	1	35.45	0	0.00	35.90	1	207	0.48%
2022/10/27	0.3	35.50	0	0.00	35.35	0.3	220	0.12%
2022/10/26	0.3	35.18	1	35.10	35.25	-0.7	226	-0.31%
2022/10/14	1	36.65	0	0.00	36.45	1	251	0.40%
2022/10/13	11.1	36.92	7	36.80	36.25	4.1	252	1.62%
2022/10/12	0.1	37.52	0	0.00	37.40	0.1	249	0.04%
2022/10/05	0	0.00	1	38.50	38.30	-1	264	-0.38%
2022/10/03	1	38.25	0	0.00	38.15	1	277	0.36%
2022/09/28	0	0.00	3	38.00	37.60	-3	288	-1.04%
2022/09/26	0	39.35	3	39.10	38.70	-3	288	-1.03%
2022/09/19	1	40.50	0	0.00	40.45	1	302	0.33%
2022/09/15	0.1	40.85	0	0.00	40.80	0.1	308	0.02%
2022/09/12	1	40.65	0	0.00	40.85	1	374	0.27%
2022/09/06	0	0.00	6	40.98	40.95	-6	393	-1.53%
2022/09/05	0	0.00	22	41.28	41.25	-22	405	-5.42%
2022/09/01	1	41.40	0	0.00	41.45	1	435	0.23%
2022/08/30	1	41.75	2	41.80	41.70	-1	447	-0.22%
2022/08/25	0	41.55	0	0.00	41.35	0	475	0.00%
2022/08/18	0	42.20	0	0.00	41.95	0	587	0.00%
2022/08/17	0	0.00	1	42.10	42.25	-1	595	-0.17%
2022/08/16	1	41.70	1	42.25	42.30	0	606	0.00%
2022/08/15	1	41.30	0	0.00	41.30	1	621	0.16%
2022/08/11	0	40.75	0	0.00	40.85	0	649	0.00%
2022/08/10	1	40.45	0	0.00	40.40	1	655	0.15%
2022/08/08	0	0.00	5	40.00	40.35	-5	714	-0.70%
2022/08/04	0	0.00	2	39.10	39.35	-2	787	-0.25%
2022/08/03	0	40.00	0	0.00	39.95	0	805	0.00%
2022/08/02	2	40.05	0	0.00	40.10	2	891	0.23%
2022/07/29	1	40.30	0	0.00	40.30	1	1,052	0.09%
2022/07/28	0.1	40.40	0	0.00	40.30	0.1	1,061	0.01%
2022/07/27	0	41.20	0	0.00	41.10	0	1,073	0.00%
2022/07/26	0	41.30	0	0.00	41.10	0	1,083	0.00%
2022/07/25	0	0.00	1	41.25	41.40	-1	1,087	-0.09%
2022/07/22	0	0.00	2	40.80	41.10	-2	1,108	-0.18%
2022/07/21	1	40.61	0	0.00	40.70	1	1,125	0.09%
2022/07/19	2	41.55	0	0.00	41.55	2	1,159	0.17%
2022/07/15	17	41.08	0	0.00	41.05	17	1,200	1.42%
2022/07/14	0	0.00	2	41.25	41.50	-2	1,227	-0.16%
2022/07/13	5	41.26	0	0.00	41.25	5	1,243	0.40%
2022/07/11	0	0.00	2	41.70	42.10	-2	1,281	-0.16%
2022/07/01	0.1	42.00	2	42.63	41.05	-1.9	1,323	-0.14%
2022/06/27	0	0.00	1	43.20	43.55	-1	1,324	-0.08%
2022/06/24	2	42.65	1	43.30	42.65	1	1,320	0.08%
2022/06/23	3	42.52	0	0.00	42.55	3	1,315	0.23%
2022/06/21	1	42.15	3	42.10	42.65	-2	1,305	-0.15%
2022/06/20	7	42.72	10	43.12	42.25	-3	1,286	-0.23%
2022/06/17	7	44.56	0	0.00	44.60	7	1,249	0.56%
2022/06/14	0	0.00	7	45.39	45.30	-7	1,236	-0.57%
2022/06/13	2	46.65	0	0.00	46.60	2	1,218	0.16%
2022/06/10	8	47.90	17	47.96	47.65	-9	1,210	-0.74%
2022/06/08	0.1	46.92	0	0.00	47.00	0.1	1,179	0.01%
2022/06/07	0	47.00	5.1	47.26	47.05	-5.1	1,173	-0.43%
2022/06/06	10	46.71	14	47.04	47.10	-4	1,170	-0.34%
2022/06/02	1	46.45	0	0.00	46.40	1	1,162	0.09%
2022/06/01	16	46.79	0	0.00	46.95	16	1,147	1.39%
2022/05/31	2	46.80	2	46.88	47.25	0	1,125	0.00%
2022/05/30	13	47.83	15	47.96	47.30	-2	1,112	-0.18%
2022/05/27	16	46.78	16	47.08	47.80	0	1,076	0.00%
2022/05/26	2	45.83	2	46.03	45.80	0	1,041	0.00%
2022/05/25	1	45.30	0	0.00	45.60	1	1,030	0.10%
2022/05/24	16	45.28	5	45.96	44.95	11	1,024	1.07%
2022/05/23	16	45.32	2	45.75	46.35	14	1,012	1.38%
2022/05/20	10	44.67	13	44.76	44.90	-3	992	-0.30%
2022/05/19	10	45.28	2	44.50	44.50	8	987	0.81%
2022/05/18	3	45.60	2	45.68	45.55	1	967	0.10%
2022/05/17	0	0.00	2	45.45	45.45	-2	956	-0.21%
2022/05/16	21	45.56	27	44.87	45.25	-6	944	-0.64%
2022/05/13	11	43.26	9	43.27	43.65	2	898	0.22%
2022/05/12	32	44.36	24	44.23	43.45	8	879	0.91%
2022/05/11	6	46.16	2	46.70	45.90	4	823	0.49%
2022/05/10	12	46.59	20	47.08	47.80	-8	805	-0.99%
2022/05/09	21	50.76	19	50.26	49.75	2	715	0.28%
2022/05/06	16	47.34	21.3	48.01	48.40	-5.3	583	-0.90%
2022/05/05	0	46.75	1	46.40	46.50	-1	555	-0.18%
2022/05/04	20	46.85	28	46.93	46.80	-8	550	-1.45%
2022/04/29	4.5	48.23	0	0.00	48.05	4.5	526	0.85%
2022/04/28	11.2	49.12	0	0.00	48.50	11.2	520	2.15%
2022/04/27	0.3	47.80	6	47.28	48.15	-5.7	500	-1.13%
2022/04/26	1	48.30	6.1	48.33	47.95	-5.1	480	-1.05%
2022/04/25	23	49.14	6	48.68	47.50	17	465	3.65%
2022/04/22	3	49.60	2.1	49.91	49.60	0.9	426	0.20%
2022/04/21	16	49.58	0	49.60	49.45	16	406	3.93%
2022/04/20	11.2	49.90	3.2	49.44	49.90	8	379	2.12%
2022/04/19	15	48.74	4	48.78	48.70	11	349	3.15%
2022/04/18	22.1	49.01	12.2	48.87	48.90	9.8	334	2.94%
2022/04/15	4.1	47.49	4	47.71	47.95	0.1	299	0.03%
2022/04/14	1	46.95	4	47.18	47.25	-3	286	-1.05%
2022/04/13	13	46.96	8	46.99	46.80	5	280	1.78%
2022/04/12	1	46.60	7	47.16	47.65	-6	266	-2.25%
2022/04/11	4	45.83	2	45.65	46.35	2	245	0.81%
2022/04/07	1	45.20	2	45.06	44.90	-1	226	-0.45%
2022/04/06	2	45.53	8	45.58	45.45	-6	224	-2.67%
2022/04/01	3	44.93	3	44.85	45.20	0	222	0.00%
2022/03/31	2	44.45	0	0.00	44.30	2	214	0.93%
2022/03/30	0	0.00	1	44.50	44.65	-1	216	-0.46%
2022/03/25	1	43.50	0	0.00	43.50	1	222	0.45%
2022/03/24	0	0.00	122	43.41	43.50	-122	224	-54.44%	大賣/鉅額交易
2022/03/23	0	0.00	40	43.58	43.80	-40	229	-17.47%
2022/03/18	0	0.00	40	43.01	43.60	-40	230	-17.34%
2022/03/17	0	0.00	81	42.81	42.90	-81	229	-35.27%
2022/03/16	7	42.74	0	0.00	42.70	7	227	3.07%
2022/03/07	3	43.18	0	0.00	43.20	3	242	1.24%
2022/03/04	0	0.00	1	43.90	43.85	-1	245	-0.41%
2022/03/02	0	0.00	1	43.65	43.65	-1	255	-0.39%
2022/02/25	2	43.40	0	0.00	43.40	2	257	0.78%
2022/02/21	3	44.55	0	0.00	44.65	3	262	1.14%
2022/02/17	0	0.00	0.4	43.65	43.60	-0.4	261	-0.13%
2022/02/15	0	0.00	2	43.35	43.45	-2	268	-0.75%
2022/02/11	1	43.50	0	0.00	43.40	1	270	0.37%
2022/02/09	0	42.75	0	0.00	42.65	0	264	0.01%
2022/02/08	10	42.45	0	0.00	42.65	10	265	3.76%
2022/02/07	0	42.55	1	42.50	42.50	-1	266	-0.37%
2022/01/26	0	42.95	22	43.05	42.80	-22	262	-8.38%
2022/01/25	1.1	43.01	110	43.01	43.00	-108.9	260	-41.83%	大賣/鉅額交易
2022/01/24	0.1	43.30	0	0.00	43.25	0.1	257	0.03%
2022/01/19	0	0.00	1	43.50	43.45	-1	261	-0.38%
2022/01/17	0	0.00	0.5	43.65	43.50	-0.5	261	-0.18%
2022/01/14	0	43.55	0	0.00	43.45	0	264	0.01%
2022/01/12	1	43.75	1	43.70	43.65	0	262	0.01%
2022/01/11	0	0.00	1	44.10	43.80	-1	261	-0.38%
2022/01/07	1	43.95	0.1	44.05	43.90	0.9	258	0.35%
2022/01/06	0	0.00	6	44.10	44.05	-6	256	-2.34%
2022/01/05	1	44.11	7	44.15	44.05	-6	256	-2.32%
2022/01/03	0	0.00	1	44.35	44.20	-1	259	-0.39%
2021/12/30	1.1	44.21	0	0.00	44.30	1.1	259	0.43%
2021/12/29	1	44.15	0	0.00	44.20	1	259	0.38%
2021/12/28	0	0.00	1	44.15	44.10	-1	263	-0.38%
2021/12/23	2	43.85	2	43.83	44.50	0	272	0.00%
2021/12/21	2	43.33	0	0.00	43.35	2	263	0.76%
2021/12/20	2	43.16	0	0.00	43.20	2	265	0.76%
2021/12/17	2	43.48	0	0.00	43.45	2	265	0.75%
2021/12/16	0	0.00	0.1	43.99	43.75	-0.1	262	-0.05%
2021/12/13	4	43.83	0	0.00	43.80	4	265	1.51%
2021/12/07	1	43.95	0	0.00	43.95	1	275	0.37%
2021/12/03	1.1	43.90	0	0.00	43.90	1.1	278	0.38%
2021/12/02	1	43.75	0	0.00	43.75	1	281	0.36%
2021/12/01	2	43.83	0	0.00	43.80	2	282	0.71%
2021/11/30	3	44.00	0	0.00	44.00	3	279	1.09%
2021/11/29	1	44.05	0	0.00	44.05	1	275	0.36%
2021/11/26	1	44.55	0	0.00	44.55	1	276	0.36%
2021/11/24	2	44.80	0	0.00	44.70	2	279	0.71%
2021/11/22	0	45.05	1	45.00	44.85	-1	281	-0.35%
2021/11/19	0.5	45.20	0	0.00	45.00	0.5	282	0.18%
2021/11/18	0.2	45.34	0	0.00	45.05	0.2	283	0.06%
2021/11/17	6	45.20	1	45.25	45.20	5	280	1.79%
2021/11/12	1	44.95	0	0.00	45.10	1	286	0.35%
2021/11/10	0	0.00	1	45.20	45.25	-1	290	-0.34%
2021/11/09	0	0.00	1	45.40	45.35	-1	293	-0.34%
2021/11/08	1	45.90	0	0.00	45.85	1	291	0.35%
2021/11/03	0	0.00	1	45.55	45.50	-1	288	-0.35%
2021/11/01	1	45.20	0	0.00	45.10	1	287	0.35%
2021/10/28	0	0.00	3	45.00	45.25	-3	287	-1.04%
2021/10/22	1	44.80	0	45.20	44.75	1	288	0.35%
2021/10/21	0	0.00	1	45.20	45.15	-1	289	-0.35%
2021/10/14	0	0.00	1	44.90	44.85	-1	310	-0.32%
2021/10/07	5	44.55	6.4	44.85	44.90	-1.4	326	-0.43%
2021/10/06	2	44.48	0	0.00	44.50	2	337	0.59%
2021/10/05	10	44.65	0	0.00	44.50	10	344	2.91%
2021/10/04	8.1	45.00	0	0.00	44.80	8.1	346	2.33%
2021/10/01	2	45.48	18	45.53	45.35	-16	346	-4.62%
2021/09/30	15	45.72	0	0.00	45.75	15	344	4.35%
2021/09/29	0	0.00	1	45.80	45.65	-1	351	-0.28%
2021/09/28	1	45.95	0	0.00	46.00	1	359	0.28%
2021/09/27	1	45.95	0.5	46.00	45.95	0.5	366	0.14%
2021/09/22	2.4	45.97	2	46.00	46.20	0.4	389	0.09%
2021/09/16	3	46.33	0	0.00	46.40	3	400	0.75%
2021/09/15	0.1	46.50	0	0.00	46.45	0.1	411	0.01%
2021/09/14	1	46.00	0	0.00	46.60	1	420	0.24%
2021/09/13	0	0.00	5	47.12	47.15	-5	433	-1.15%
2021/09/10	0	0.00	4	47.49	47.40	-4	456	-0.88%
2021/09/09	0	47.55	10	47.65	47.55	-10	471	-2.11%
2021/09/08	0	0.00	25	47.48	47.60	-25	482	-5.19%
2021/09/07	1	47.65	5	47.50	47.50	-4	494	-0.81%
2021/09/03	0	0.00	0	47.65	47.60	0	541	0.00%
2021/09/02	0.1	47.80	5	47.70	47.60	-4.9	569	-0.86%
2021/09/01	5	48.00	1	47.80	47.95	4	601	0.67%
2021/08/31	0.1	46.75	1	46.85	46.95	-1	652	-0.15%
2021/08/26	1	46.70	0	0.00	46.80	1	949	0.11%
2021/08/25	1	47.60	0	0.00	47.60	1	1,067	0.09%
2021/08/24	0	0.00	0	47.20	47.30	0	1,234	0.00%
2021/08/23	0	0.00	1	47.30	47.30	-1	1,802	-0.06%
2021/08/20	10.1	47.10	0.1	47.05	47.00	10	2,053	0.49%
2021/08/19	0.1	47.10	0	0.00	47.00	0.1	2,112	0.00%
2021/08/18	1	47.40	5	47.00	47.35	-4	2,109	-0.19%
2021/08/16	0	48.20	1	47.70	47.50	-1	2,104	-0.05%
2021/08/12	8	48.16	0	0.00	48.15	8	2,094	0.38%
2021/08/11	0.1	48.10	0	48.30	48.10	0.1	2,093	0.00%
2021/08/10	0	0.00	1.5	48.38	48.30	-1.5	2,095	-0.07%
2021/08/09	2	48.40	2	48.58	48.40	0	2,106	0.00%
2021/08/06	0	0.00	20	48.40	48.40	-20	2,109	-0.95%
2021/08/04	0	0.00	2	48.40	48.35	-2	2,132	-0.09%
2021/08/03	1.1	48.30	0	0.00	48.35	1.1	2,139	0.05%
2021/08/02	0	0.00	0.3	48.50	48.50	-0.3	2,139	-0.01%
2021/07/30	3.1	48.52	1	48.60	48.45	2.1	2,141	0.10%
2021/07/28	0.1	48.70	4	48.50	48.40	-4	2,143	-0.18%
2021/07/27	1	49.35	6.1	49.20	48.90	-5.1	2,146	-0.24%
2021/07/26	0	0.00	4	48.83	49.05	-4	2,145	-0.19%
2021/07/23	0	0.00	3	48.50	48.55	-3	2,144	-0.14%
2021/07/22	1	48.15	1	48.25	48.30	0	2,142	0.00%
2021/07/21	2	48.20	0	0.00	48.10	2	2,142	0.09%
2021/07/20	0.1	48.88	1	48.50	48.55	-0.9	2,138	-0.04%
2021/07/19	0.1	49.20	1	49.00	48.90	-1	2,139	-0.04%
2021/07/16	0	0.00	3	49.37	49.10	-3	2,142	-0.14%
2021/07/15	0	0.00	4	48.63	49.15	-4	2,143	-0.19%
2021/07/14	0	0.00	1	48.50	48.25	-1	2,144	-0.05%
2021/07/13	3	48.97	0	0.00	48.65	3	2,138	0.14%
2021/07/12	7	49.04	0	0.00	49.00	7	2,128	0.33%
2021/07/08	3.1	49.15	0	0.00	49.30	3.1	2,117	0.15%
2021/07/07	2	49.15	4	49.09	49.05	-2	2,115	-0.09%
2021/07/06	4	49.33	1.2	49.49	49.15	2.8	2,117	0.13%
2021/07/05	1	49.26	1	49.20	49.25	0	2,110	0.00%
2021/07/02	0	0.00	7	49.50	49.35	-7	2,103	-0.33%
2021/07/01	1	49.45	2.3	49.67	49.45	-1.3	2,099	-0.06%
2021/06/30	0.1	49.75	0	0.00	49.70	0.1	2,090	0.00%
2021/06/29	30	49.77	1.1	49.66	49.70	28.9	2,087	1.39%
2021/06/28	1.3	50.42	1.1	50.12	50.00	0.3	2,075	0.01%
2021/06/25	4	50.23	2	50.20	50.00	2	2,070	0.10%
2021/06/24	2	50.15	6	49.85	50.50	-4	2,061	-0.19%
2021/06/23	1	49.75	1	49.40	49.40	0	2,050	0.00%
2021/06/22	24.3	49.02	21	49.57	49.45	3.3	2,041	0.16%
2021/06/21	29.1	49.46	10	49.30	49.25	19.1	2,019	0.95%
2021/06/18	3	50.10	17	50.10	50.00	-14	1,992	-0.70%
2021/06/17	1	50.31	2	50.40	50.30	-1	1,976	-0.05%
2021/06/16	0.3	50.91	0.4	50.98	50.40	-0.1	1,966	-0.01%
2021/06/15	32	50.51	9.2	50.53	50.30	22.8	1,949	1.17%
2021/06/11	79	51.58	1.2	52.04	51.20	77.8	1,923	4.04%
2021/06/10	38	52.17	2	52.10	51.80	36	1,899	1.90%
2021/06/09	60	52.46	4	52.73	52.50	56	1,872	2.99%
2021/06/08	51	53.85	2	53.90	53.70	49	1,836	2.67%
2021/06/07	36.1	56.52	16.1	57.30	56.10	20	1,777	1.13%
2021/06/04	128.6	56.41	20	55.59	55.40	108.6	1,642	6.61%	大買/鉅額交易
2021/06/03	21.2	54.40	5.3	54.29	54.60	15.9	1,535	1.04%
2021/06/02	19	54.25	25.4	53.37	54.50	-6.4	1,475	-0.44%
2021/06/01	75.7	54.88	76.4	54.12	53.70	-0.7	1,352	-0.05%
2021/05/28	52.4	59.87	44	59.86	59.90	8.4	609	1.38%
2021/05/27	56	52.97	10	52.85	54.50	46	356	12.90%
2021/05/25	6	48.65	1	49.40	48.55	5	289	1.73%
2021/05/24	1.1	48.57	2	48.60	48.50	-0.9	287	-0.31%
2021/05/21	1	48.40	1	48.50	48.80	0	286	0.00%
2021/05/20	0	0.00	1	48.20	48.20	-1	287	-0.35%
2021/05/19	0	49.50	1	48.65	48.80	-1	286	-0.34%
2021/05/18	4	49.34	0	0.00	49.00	4	286	1.40%
2021/05/17	1.1	48.96	0	0.00	49.30	1.1	280	0.37%
2021/05/14	0	0.00	1	48.20	48.15	-1	267	-0.37%
2021/05/13	0	0.00	12	47.52	47.65	-12	262	-4.57%
2021/05/12	4	48.66	4	48.95	48.50	0	254	0.00%
2021/05/11	6	50.58	0	0.00	50.30	6	237	2.52%
2021/05/10	2	51.00	0	0.00	51.10	2	231	0.86%
2021/05/07	7	50.99	1	51.10	50.90	6	229	2.61%
2021/05/06	1	51.10	20	50.70	50.80	-19	226	-8.40%
2021/05/04	1	50.90	0	0.00	51.20	1	223	0.45%
2021/05/03	1	51.70	1	52.00	51.80	0	217	0.00%
2021/04/29	0	0.00	1	52.30	52.10	-1	214	-0.47%
2021/04/28	2	52.55	0	0.00	52.40	2	212	0.94%
2021/04/27	1	52.20	1	52.50	52.50	0	215	0.00%
2021/04/26	3	52.43	2	52.50	52.60	1	213	0.47%
2021/04/23	1	52.40	41	52.43	52.30	-40	210	-19.04%
2021/04/22	7	53.09	0	0.00	52.80	7	205	3.41%
2021/04/20	3	53.50	9	53.23	53.40	-6	197	-3.04%
2021/04/19	17	52.76	1	52.70	52.90	16	192	8.33%
2021/04/16	1	52.60	1.1	52.50	52.50	-0.1	187	-0.06%
2021/04/13	1	53.10	2	53.10	52.90	-1	182	-0.56%
2021/04/12	2.1	52.42	4	52.18	53.10	-1.9	176	-1.07%
2021/04/09	0	0.00	1	52.00	51.80	-1	171	-0.58%
2021/04/08	0	52.00	2	51.90	51.90	-2	171	-1.15%
2021/04/06	0	0.00	12	51.63	51.70	-12	166	-7.19%
2021/04/01	13	51.51	0	0.00	51.50	13	166	7.81%
2021/03/29	0.1	51.90	3	51.80	51.90	-2.9	159	-1.80%
2021/03/26	0	0.00	3	51.47	51.40	-3	157	-1.90%
2021/03/25	7	51.03	0	0.00	51.10	7	156	4.47%
2021/03/24	1	51.20	0	0.00	51.30	1	155	0.64%
2021/03/23	16	51.40	0	0.00	51.30	16	154	10.34%
2021/03/22	4	51.43	0	0.00	51.60	4	154	2.59%
2021/03/19	0	0.00	4	51.30	51.50	-4	154	-2.59%
2021/03/18	1	51.40	0	0.00	51.60	1	152	0.65%
2021/03/17	3	51.37	0	0.00	51.40	3	154	1.94%
2021/03/16	3	51.53	0	0.00	51.70	3	156	1.92%
2021/03/15	0	0.00	14	52.00	51.90	-14	156	-8.93%
2021/03/11	0	0.00	2	51.80	51.90	-2	158	-1.26%
2021/03/10	0.1	51.50	0	51.50	51.40	0.1	158	0.04%
2021/03/08	2	51.50	0	0.00	51.30	2	159	1.26%
2021/03/05	0	0.00	1	51.30	51.50	-1	160	-0.62%
2021/03/03	6	51.75	0	0.00	51.90	6	174	3.44%
2021/02/25	0	0.00	1	52.50	52.10	-1	185	-0.54%
2021/02/18	0	0.00	1.1	51.18	51.40	-1.1	186	-0.59%
2021/02/04	0	0.00	1	50.20	50.40	-1	187	-0.53%
2021/02/03	0.1	50.80	0	0.00	50.40	0.1	187	0.05%
2021/02/02	2	50.30	0	0.00	50.40	2	188	1.06%
2021/02/01	3	49.97	0	0.00	50.00	3	188	1.59%
2021/01/27	2	50.75	2	50.80	51.10	0	185	0.00%
2021/01/26	1	50.60	0	0.00	50.80	1	185	0.54%
2021/01/25	3	51.23	1	51.00	51.10	2	183	1.09%
2021/01/22	1	51.40	1	51.20	51.30	0	181	0.00%
2021/01/21	23	51.54	4	51.55	51.50	19	180	10.55%
2021/01/20	2	51.50	0	0.00	51.50	2	177	1.13%
2021/01/18	1	52.50	2	52.30	52.70	-1	172	-0.58%
2021/01/13	2	52.70	1	52.90	52.70	1	167	0.60%
2021/01/12	2	52.70	0	0.00	52.60	2	166	1.20%
2021/01/11	2	53.00	0	0.00	52.90	2	165	1.21%
2021/01/08	0	0.00	1	52.80	53.00	-1	163	-0.61%
2021/01/05	2	53.20	2	53.20	53.00	0	159	0.00%
2021/01/04	14	52.85	2.5	53.26	53.40	11.5	159	7.22%
2020/12/31	0	0.00	3	52.60	52.90	-3	154	-1.94%
2020/12/29	1	52.70	0	0.00	53.10	1	151	0.66%
2020/12/28	0	0.00	0.5	52.80	53.20	-0.5	150	-0.33%
2020/12/23	2	52.55	1	52.50	52.50	1	150	0.66%
2020/12/22	1	52.90	0	0.00	52.60	1	151	0.66%
2020/12/17	1	52.70	0	0.00	52.60	1	155	0.64%
2020/12/16	1	52.50	0	0.00	52.50	1	154	0.65%
2020/12/11	2	52.60	0	0.00	52.60	2	157	1.27%
2020/12/10	1	52.80	2	52.60	53.00	-1	155	-0.64%
2020/12/03	0	0.00	2	53.40	53.50	-2	150	-1.33%
2020/12/02	3	53.63	0	0.00	53.60	3	151	1.98%
2020/12/01	0	0.00	16	53.71	53.90	-16	150	-10.60%
2020/11/30	2	53.70	1	54.20	53.70	1	150	0.67%
2020/11/27	0	0.00	1	54.70	54.80	-1	144	-0.69%
2020/11/26	2	55.00	1	55.30	55.20	1	136	0.73%
2020/11/25	0	0.00	3	55.10	55.50	-3	133	-2.24%
2020/11/23	1	54.10	0	0.00	53.70	1	129	0.77%
2020/11/20	1	53.20	0	0.00	53.10	1	131	0.76%
2020/11/17	1	53.50	0	0.00	53.30	1	135	0.74%
2020/11/11	1	53.20	0	0.00	53.20	1	144	0.69%
2020/11/09	0	0.00	0	52.90	52.70	0	146	-0.01%
2020/11/06	0	0.00	1	53.00	53.00	-1	146	-0.68%
2020/11/04	1	52.40	0	0.00	52.50	1	149	0.67%
2020/11/03	1	52.40	0	0.00	52.30	1	151	0.66%
2020/10/23	0	0.00	4	53.10	53.30	-4	171	-2.33%
2020/10/21	3	53.90	1	54.10	53.50	2	193	1.04%
2020/10/20	0	0.00	1	53.50	54.00	-1	198	-0.50%
2020/10/19	0	0.00	1	53.30	53.10	-1	201	-0.50%
2020/10/14	0	0.00	1	53.10	53.00	-1	210	-0.48%
2020/10/08	1	53.70	0	0.00	53.60	1	216	0.46%
2020/10/06	2	53.95	0	0.00	53.90	2	218	0.91%
2020/09/25	1	53.60	2	53.50	53.50	-1	235	-0.43%
2020/09/24	10	54.60	0	0.00	53.70	10	234	4.27%
2020/09/23	3	55.23	0	0.00	55.20	3	227	1.32%
2020/09/22	1	55.60	0	0.00	55.60	1	228	0.44%
2020/09/21	0	0.00	11	56.16	56.10	-11	228	-4.81%
2020/09/18	0	0.00	1	56.30	56.30	-1	228	-0.44%
2020/09/16	3	55.23	0	0.00	55.10	3	232	1.29%
2020/09/14	1	54.90	0	0.00	55.40	1	231	0.43%
2020/09/11	1	54.90	0	0.00	55.00	1	230	0.43%
2020/09/09	9	55.52	1	55.20	55.20	8	228	3.49%
2020/09/08	2	55.70	0	0.00	55.70	2	227	0.88%
2020/09/07	1	56.00	1	56.50	56.00	0	228	0.00%
2020/09/01	0	0.00	2	55.05	55.10	-2	239	-0.83%
2020/08/31	3	55.20	0	0.00	55.00	3	240	1.25%
2020/08/27	1	55.00	0	0.00	55.30	1	242	0.41%
2020/08/20	1	55.30	0	0.00	55.30	1	237	0.42%
2020/08/19	3	56.30	1	56.20	56.00	2	232	0.86%
2020/08/17	2	56.25	0	0.00	56.20	2	230	0.87%
2020/08/14	0	0.00	2	56.35	56.50	-2	228	-0.88%
2020/08/13	1	56.70	0	0.00	56.60	1	227	0.44%
2020/08/12	2	56.85	1	56.90	56.80	1	227	0.44%
2020/08/11	2	57.10	0	0.00	57.20	2	228	0.88%
2020/08/10	1	57.60	0	0.00	57.70	1	226	0.44%
2020/08/07	5	57.76	0	0.00	57.50	5	228	2.19%
2020/08/06	1	58.00	1	58.20	58.00	0	233	0.00%
2020/08/05	3	57.73	0	0.00	57.70	3	241	1.24%
2020/08/04	1.1	58.41	0	0.00	58.00	1.1	247	0.44%
2020/08/03	3	58.73	0	0.00	58.30	3	248	1.21%
2020/07/31	5	58.56	3	58.80	58.80	2	246	0.81%
2020/07/30	1	58.10	4	57.98	57.90	-3	239	-1.25%
2020/07/29	2	57.10	0	0.00	57.30	2	236	0.84%
2020/07/28	5	56.86	3	56.50	56.50	2	233	0.86%
2020/07/27	2	59.25	3	59.17	59.10	-1	227	-0.44%
2020/07/24	1	59.80	1	59.50	59.70	0	217	0.00%
2020/07/23	0	0.00	3	60.00	60.00	-3	212	-1.41%
2020/07/22	0	0.00	3	60.03	60.10	-3	210	-1.42%
2020/07/21	3	59.27	0	0.00	59.40	3	207	1.45%
2020/07/20	0	0.00	46	59.09	59.30	-46	206	-22.26%
2020/07/17	2	59.20	0	0.00	59.20	2	207	0.96%
2020/07/10	3	59.20	0	0.00	59.10	3	214	1.40%
2020/07/09	2	59.80	3	59.60	59.60	-1	208	-0.48%
2020/07/08	1	58.90	0	0.00	59.40	1	206	0.48%
2020/07/07	5	59.10	0	0.00	59.00	5	206	2.42%
2020/07/06	3	58.87	4	59.10	59.30	-1	206	-0.48%
2020/07/03	1	58.50	0	0.00	58.60	1	206	0.48%
2020/07/02	0	0.00	6	58.05	58.30	-6	211	-2.84%
2020/07/01	2	58.30	1	58.10	58.10	1	213	0.47%
2020/06/22	0	0.00	3	58.40	58.40	-3	222	-1.35%
2020/06/19	0	0.00	6	58.90	58.20	-6	226	-2.65%
2020/06/17	0	0.00	1	57.80	57.80	-1	232	-0.43%
2020/06/16	1	57.80	0	0.00	57.80	1	235	0.42%
2020/06/10	1	60.00	15	59.60	59.70	-14	262	-5.33%
2020/06/09	0	0.00	1	58.70	58.60	-1	266	-0.38%
2020/06/03	0	0.00	1	57.80	57.70	-1	273	-0.37%
2020/06/01	0	0.00	5	57.00	57.20	-5	271	-1.84%
2020/05/29	0	0.00	5	57.00	56.90	-5	270	-1.85%
2020/05/26	0	0.00	0	57.80	57.60	0	268	-0.01%
2020/05/25	0	0.00	2	57.60	57.60	-2	267	-0.75%
2020/05/15	0	0.00	1	57.40	57.30	-1	261	-0.38%
2020/05/14	0	0.00	1	57.50	57.00	-1	261	-0.38%
2020/05/13	0	58.50	0	0.00	58.20	0	260	0.02%
2020/05/12	7	57.70	0	0.00	57.60	7	255	2.74%
2020/05/11	1	56.70	0	0.00	56.60	1	248	0.40%
2020/05/05	1	55.80	0	0.00	55.30	1	243	0.41%
2020/04/28	0	0.00	2	54.90	55.10	-2	252	-0.79%
2020/04/27	2	54.45	0	0.00	54.80	2	259	0.77%
2020/04/17	0	0.00	1	56.20	55.30	-1	256	-0.39%
2020/04/16	0	0.00	1	55.70	55.80	-1	252	-0.40%
2020/04/13	1	54.60	0	0.00	54.60	1	251	0.40%
2020/04/09	2	55.60	0	0.00	55.40	2	250	0.80%
2020/04/06	0	0.00	32	53.75	54.00	-32	245	-13.05%
2020/04/01	0	0.00	1	53.80	53.90	-1	243	-0.41%
2020/03/31	1	54.50	0	0.00	54.30	1	243	0.41%
2020/03/26	0	0.00	1	55.50	55.60	-1	234	-0.43%
2020/03/25	3	53.30	8	52.76	53.40	-5	230	-2.17%
2020/03/24	0	0.00	5	50.70	51.50	-5	223	-2.24%
2020/03/23	5	50.00	0	0.00	50.00	5	222	2.25%
2020/03/19	3	49.00	0	0.00	49.10	3	225	1.33%
2020/03/17	2	51.40	0	0.00	51.30	2	205	0.97%
2020/03/13	9	52.39	6	52.63	53.50	3	197	1.52%
2020/03/12	2	56.30	2	57.00	56.40	0	190	0.00%
2020/03/04	1	60.40	0	0.00	60.60	1	188	0.53%
2020/02/14	0	0.00	2	61.70	61.90	-2	265	-0.75%
2020/02/13	0	0.00	1	61.30	61.50	-1	274	-0.36%
2020/02/10	3	60.87	0	0.00	61.20	3	312	0.96%
2020/02/04	0	0.00	1	60.70	60.90	-1	317	-0.32%
2020/02/03	4	60.15	0	0.00	60.00	4	318	1.26%
2020/01/30	9	62.28	0	0.00	61.40	9	304	2.96%
2020/01/14	0	0.00	4	63.40	63.40	-4	305	-1.31%
2020/01/09	1	62.60	0	0.00	62.90	1	303	0.33%
2020/01/08	1	62.40	0	0.00	62.30	1	304	0.33%
2020/01/06	2	63.10	0	0.00	62.90	2	304	0.66%
2019/12/23	0	0.00	1	62.50	62.50	-1	302	-0.33%
2019/12/19	0	0.00	1	62.70	62.80	-1	301	-0.33%
2019/12/16	0	0.00	2	63.10	63.10	-2	287	-0.70%
2019/12/13	5	63.42	0	0.00	63.50	5	285	1.75%
2019/12/09	0	0.00	1	63.60	63.90	-1	284	-0.35%
2019/12/05	4	63.68	0	0.00	63.50	4	288	1.39%
2019/12/04	0	0.00	1	63.70	64.00	-1	282	-0.35%
2019/11/26	0	0.00	1	65.10	64.60	-1	268	-0.37%
2019/11/22	1	65.20	5	64.90	65.00	-4	256	-1.56%
2019/11/21	1	64.10	2	63.90	64.10	-1	250	-0.40%
2019/11/19	1	64.50	0	0.00	64.50	1	242	0.41%
2019/11/18	2	64.25	4	64.60	64.80	-2	237	-0.84%
2019/11/15	2	64.60	0	0.00	65.00	2	226	0.88%
2019/11/11	9	64.89	8	65.33	64.40	1	194	0.52%
2019/11/08	0	0.00	9	61.80	61.60	-9	154	-5.83%
2019/11/07	1	61.60	0	0.00	61.20	1	151	0.66%
2019/11/04	0	0.00	1	61.50	62.20	-1	150	-0.66%
2019/10/29	24	61.07	2	61.20	60.70	22	151	14.55%
2019/10/28	6	60.88	0	0.00	61.00	6	152	3.94%
2019/10/22	1	60.30	0	0.00	60.30	1	161	0.62%
2019/10/17	2	60.65	0	0.00	60.60	2	172	1.16%
2019/10/16	2	60.70	0	0.00	60.30	2	174	1.15%
2019/10/09	0	0.00	1	61.80	61.70	-1	183	-0.55%
2019/09/03	0	0.00	1	61.30	61.20	-1	195	-0.51%
2019/08/21	1	60.30	0	0.00	60.10	1	237	0.42%
2019/08/20	1	60.40	0	0.00	60.40	1	256	0.39%
2019/08/19	0	0.00	1	60.70	60.60	-1	255	-0.39%
2019/08/16	1	60.20	0	0.00	60.50	1	255	0.39%
2019/08/02	1	61.30	0	0.00	61.20	1	254	0.39%
2019/07/24	0	0.00	2	64.60	64.20	-2	247	-0.81%
2019/07/22	1	64.90	0	0.00	64.70	1	237	0.42%
2019/07/19	0	0.00	1	64.80	64.80	-1	233	-0.43%
2019/07/16	0	0.00	8	65.33	65.20	-8	228	-3.50%
2019/07/12	0	0.00	3	64.97	65.00	-3	218	-1.37%
2019/07/09	2	63.40	1	63.30	63.70	1	207	0.48%
2019/07/08	1	63.80	0	0.00	63.80	1	213	0.47%
2019/07/05	2	63.90	2	63.50	63.70	0	214	0.00%
2019/07/04	0	0.00	1	63.60	63.60	-1	217	-0.46%
2019/07/02	1	63.10	0	0.00	63.60	1	219	0.46%
2019/07/01	0	0.00	1	63.40	63.50	-1	220	-0.45%
2019/06/27	1	63.60	0	0.00	63.20	1	219	0.46%
2019/06/24	6	64.00	1	63.80	63.80	5	218	2.29%
2019/06/19	1	63.40	0	0.00	63.50	1	220	0.45%
2019/06/14	0	0.00	2	63.00	62.80	-2	223	-0.89%
2019/06/12	3	62.50	0	0.00	62.50	3	231	1.30%
2019/06/03	0	0.00	2	64.00	63.80	-2	240	-0.83%
2019/05/31	2	64.55	0	0.00	64.40	2	245	0.81%
2019/05/30	1	63.90	0	0.00	63.90	1	249	0.40%
2019/05/28	3	63.17	0	0.00	64.20	3	282	1.06%
2019/05/27	2	62.30	3	63.53	63.70	-1	272	-0.37%
2019/05/14	2	60.20	0	0.00	60.40	2	322	0.62%
2019/05/09	1	60.80	0	0.00	60.80	1	323	0.31%
2019/05/06	0	0.00	3	62.33	62.00	-3	321	-0.93%
2019/04/30	0	0.00	47	61.50	61.30	-47	320	-14.67%
2019/04/29	0	0.00	1	61.70	61.30	-1	333	-0.30%
2019/04/26	1	62.10	0	0.00	61.70	1	333	0.30%
2019/04/17	0	0.00	50	61.20	61.30	-50	329	-15.15%
2019/04/03	1	61.50	5	61.90	61.40	-4	311	-1.28%
2019/04/02	0	0.00	1	62.50	61.80	-1	310	-0.32%
2019/03/28	1	61.90	24	61.57	62.30	-23	309	-7.42%
2019/03/20	1	61.60	68	61.76	61.60	-67	318	-21.05%
2019/03/19	1	62.20	0	0.00	62.20	1	321	0.31%
2019/03/13	0	0.00	2	63.00	62.40	-2	320	-0.62%
2019/03/11	0	0.00	1	61.60	62.40	-1	324	-0.31%
2019/03/07	1	61.60	0	0.00	61.70	1	323	0.31%
2019/03/04	0	0.00	3	64.80	64.00	-3	301	-1.00%
2019/02/27	2	62.80	0	0.00	63.60	2	282	0.71%
2019/02/19	1	61.70	0	0.00	61.10	1	241	0.41%
2019/02/18	0	0.00	1	62.50	61.80	-1	236	-0.42%
2019/02/15	0	0.00	1	60.30	61.00	-1	225	-0.44%
2019/02/14	1	60.60	10	60.99	60.30	-9	219	-4.10%
2018/12/13	0	0.00	2	57.00	57.10	-2	300	-0.67%
2018/12/12	0	0.00	169	56.81	57.20	-169	311	-54.30%	大賣/鉅額交易
2018/12/10	0	0.00	126	57.21	57.10	-126	325	-38.74%	大賣/鉅額交易
2018/12/07	0	0.00	5	58.10	58.00	-5	335	-1.49%
2018/12/04	0	0.00	208	58.96	58.70	-208	402	-51.71%	大賣/鉅額交易
2018/12/03	0	0.00	2	59.10	59.50	-2	426	-0.47%
2018/11/30	0	0.00	4	58.60	58.90	-4	441	-0.91%
2018/11/29	10	59.00	0	0.00	58.70	10	445	2.24%
2018/11/26	1	57.90	0	0.00	58.50	1	480	0.21%
2018/11/19	0	0.00	12	59.20	59.20	-12	493	-2.43%
2018/11/08	3	59.90	0	0.00	59.70	3	512	0.59%
2018/10/30	0	0.00	1	57.70	57.60	-1	544	-0.18%
2018/10/25	1	57.70	0	0.00	57.70	1	550	0.18%
2018/10/22	1	58.50	1	58.70	59.20	0	560	0.00%
2018/10/19	1	58.00	0	0.00	58.30	1	563	0.18%
2018/10/17	0	0.00	2	61.20	60.50	-2	563	-0.35%
2018/10/16	2	62.10	0	0.00	61.10	2	566	0.35%
2018/10/12	3	58.60	1	58.60	59.00	2	562	0.36%
2018/10/11	0	0.00	2	57.40	57.40	-2	559	-0.36%
2018/10/09	0	0.00	12	61.00	61.10	-12	544	-2.20%
2018/10/08	1	60.70	0	0.00	60.50	1	543	0.18%
2018/10/05	1	61.70	0	0.00	61.00	1	544	0.18%
2018/10/01	1	64.30	0	0.00	64.30	1	530	0.19%
2018/09/26	1	64.80	1	65.20	65.60	0	531	0.00%
2018/09/25	1	65.20	2	65.55	65.40	-1	533	-0.19%
2018/09/21	3	65.13	0	0.00	64.70	3	532	0.56%
2018/09/20	0	0.00	4	65.65	65.80	-4	522	-0.77%
2018/09/18	0	0.00	1	68.00	66.90	-1	501	-0.20%
2018/09/14	1	67.40	1	67.10	66.60	0	482	0.00%
2018/09/13	2	68.30	0	0.00	67.80	2	469	0.43%
2018/09/12	505	67.41	4	67.48	67.60	501	458	109.21%	大買/鉅額交易
2018/09/11	0	0.00	2	64.75	66.50	-2	433	-0.46%
2018/09/10	2	62.90	0	0.00	62.80	2	419	0.48%
2018/09/07	2	65.65	4	66.30	65.20	-2	419	-0.48%
2018/09/06	1	64.90	5	64.78	64.70	-4	386	-1.03%
2018/09/04	2	61.90	2	62.10	62.60	0	360	0.00%
2018/09/03	5	61.86	9	62.11	61.80	-4	356	-1.12%
2018/08/31	0	0.00	2	61.65	62.10	-2	349	-0.57%
2018/08/30	1	59.00	0	0.00	59.30	1	331	0.30%
2018/08/28	0	0.00	1	59.00	59.00	-1	336	-0.30%
2018/08/22	0	0.00	1	59.10	59.00	-1	331	-0.30%
2018/08/16	2	58.30	0	0.00	58.40	2	326	0.61%
2018/08/15	7	59.27	1	59.50	59.00	6	328	1.83%
2018/08/13	1	57.40	1	58.00	57.50	0	321	0.00%
2018/08/06	1	57.00	0	0.00	56.40	1	312	0.32%
2018/08/03	1	57.50	0	0.00	57.40	1	306	0.33%
2018/08/02	1	57.60	0	0.00	57.50	1	301	0.33%
2018/07/31	1	58.00	0	0.00	57.80	1	302	0.33%
2018/07/27	16	58.70	0	0.00	58.70	16	300	5.33%
2018/07/25	1	60.60	0	0.00	60.70	1	295	0.34%
2018/07/10	1	58.40	0	0.00	58.60	1	285	0.35%
2018/07/06	0	0.00	1	57.40	57.30	-1	282	-0.35%
2018/06/29	3	61.13	0	0.00	61.00	3	263	1.14%
2018/06/21	3	61.40	0	0.00	61.50	3	253	1.18%
2018/06/15	1	64.00	1	63.00	64.00	0	241	0.00%
2018/06/08	1	62.00	0	0.00	61.40	1	221	0.45%
2018/06/06	3	61.50	0	0.00	61.50	3	217	1.38%
2018/06/04	1	62.30	0	0.00	62.20	1	208	0.48%
2018/05/31	1	62.80	0	0.00	63.40	1	204	0.49%
2018/05/28	3	63.13	0	0.00	62.60	3	202	1.48%
2018/05/24	2	63.15	0	0.00	63.00	2	201	0.99%
2018/05/23	0	0.00	2	62.60	62.30	-2	199	-1.00%
2018/05/17	2	60.60	0	0.00	60.50	2	206	0.97%
2018/05/15	1	61.60	0	0.00	61.30	1	208	0.48%
2018/05/14	1	61.90	0	0.00	61.70	1	216	0.46%
2018/04/20	0	0.00	2	63.20	63.30	-2	239	-0.84%
2018/04/13	9	62.31	0	0.00	62.30	9	251	3.58%
2018/04/12	5	62.42	0	0.00	62.70	5	252	1.98%
2018/03/20	2	63.30	2	63.50	63.50	0	301	0.00%
2018/03/19	2	63.60	2	63.60	63.70	0	306	0.00%
2018/03/06	3	62.80	1	62.70	62.80	2	362	0.55%
2018/03/05	0	0.00	3	64.00	63.00	-3	371	-0.81%
2018/02/06	5	64.46	0	0.00	62.40	5	492	1.02%
2018/02/05	6	66.00	0	0.00	66.30	6	484	1.24%
2018/01/31	2	67.00	0	0.00	67.10	2	512	0.39%
2018/01/30	7	67.97	0	0.00	67.60	7	513	1.36%
2018/01/22	12	69.19	0	0.00	69.50	12	518	2.31%
2018/01/19	4	69.48	0	0.00	69.40	4	527	0.76%
2018/01/15	4	70.98	0	0.00	70.90	4	584	0.68%
2018/01/12	1	70.50	0	0.00	70.70	1	588	0.17%
2018/01/11	1	71.00	1	72.30	71.30	0	585	0.00%
2018/01/05	0	0.00	5	71.68	71.60	-5	616	-0.81%
2018/01/02	5	68.40	0	0.00	69.20	5	640	0.78%