晟德 (4123)-兆豐-台南券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟德 (4123)籌碼相關－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/05/31	2	46.55	3.1	46.85	47.15	-1.1	1,528	-0.07%
2024/05/29	0	0.00	2	45.70	45.15	-2	1,455	-0.14%
2024/05/17	1	46.00	0	0.00	46.00	1	1,511	0.07%
2024/05/15	1	44.75	5	45.50	44.75	-4	1,503	-0.27%
2024/05/14	1	45.30	1	45.50	45.40	0	1,494	0.00%
2024/05/13	0	0.00	0.3	46.42	46.10	-0.3	1,461	-0.02%
2024/05/09	0	0.00	0.3	45.33	45.30	-0.3	1,405	-0.02%
2024/05/08	0	0.00	0.4	44.21	44.65	-0.4	1,382	-0.03%
2024/05/07	0	0.00	0.2	44.05	43.95	-0.2	1,368	-0.01%
2024/05/06	1	43.55	0	0.00	43.55	1	1,372	0.07%
2024/05/03	0.1	43.50	0	0.00	43.55	0.1	1,409	0.01%
2024/05/02	2	43.60	0	0.00	43.65	2	1,469	0.14%
2024/04/30	1.3	43.70	0	0.00	43.45	1.3	1,525	0.08%
2024/04/29	2	43.25	0	0.00	43.60	2	1,581	0.13%
2024/04/26	1	43.40	0	0.00	42.95	1	1,590	0.06%
2024/04/24	1	43.80	0	0.00	43.85	1	1,599	0.06%
2024/04/22	1	42.60	0	0.00	42.50	1	1,682	0.06%
2024/04/19	0.1	42.00	3	42.25	42.00	-2.9	1,681	-0.17%
2024/04/10	0	0.00	0.4	44.78	44.75	-0.4	1,650	-0.03%
2024/04/09	0	0.00	0.3	44.79	44.30	-0.3	1,641	-0.02%
2024/04/08	0	0.00	1.4	43.97	44.35	-1.4	1,619	-0.09%
2024/04/03	0.4	43.10	0	0.00	43.10	0.4	1,609	0.03%
2024/04/02	0.3	43.70	0	0.00	43.50	0.3	1,615	0.02%
2024/03/26	0.1	43.40	0	0.00	43.15	0.1	1,658	0.01%
2024/03/25	0.7	43.79	0.1	43.50	43.50	0.6	1,656	0.04%
2024/03/21	1	43.25	2	42.85	43.30	-1	1,654	-0.06%
2024/03/20	0.3	42.57	0	0.00	42.50	0.3	1,656	0.02%
2024/03/18	1	42.72	0	0.00	42.65	1	1,641	0.06%
2024/03/14	0.2	43.55	3	43.50	43.75	-2.8	1,593	-0.18%
2024/03/13	0.1	43.15	4.2	43.49	43.35	-4.1	1,580	-0.26%
2024/03/12	0.1	44.85	1	45.30	44.80	-1	1,519	-0.06%
2024/03/11	0	0.00	2	45.08	45.15	-2	1,509	-0.13%
2024/03/07	0.1	46.00	0	0.00	46.40	0.1	1,496	0.00%
2024/03/06	1	46.70	0	0.00	46.40	1	1,496	0.07%
2024/03/05	4	47.30	0	0.00	46.80	4	1,495	0.27%
2024/03/04	0.3	47.15	0	0.00	47.00	0.3	1,491	0.02%
2024/03/01	3	47.43	0	0.00	47.35	3	1,489	0.20%
2024/02/23	0	0.00	1	45.60	45.65	-1	1,418	-0.07%
2024/02/20	2	46.95	0	0.00	46.70	2	1,390	0.14%
2024/02/15	0	0.00	1	46.15	46.55	-1	1,390	-0.07%
2024/02/02	1	45.57	0	0.00	45.45	1	1,474	0.07%
2024/01/31	0	0.00	6	45.75	45.65	-6	1,479	-0.41%
2024/01/25	12	47.74	10	48.28	47.60	2	1,468	0.14%
2024/01/24	6	48.38	26.2	48.43	48.35	-20.2	1,421	-1.42%
2024/01/23	42	47.39	20.6	47.64	47.55	21.4	1,389	1.54%
2024/01/22	3	46.27	0	0.00	46.25	3	1,370	0.22%
2024/01/19	0	45.70	0	0.00	45.70	0	1,393	0.00%
2024/01/17	4.1	46.00	15	45.92	45.20	-10.9	1,391	-0.78%
2024/01/16	16	46.63	2	46.28	46.65	14	1,365	1.03%
2024/01/15	0	0.00	1	44.95	45.10	-1	1,302	-0.08%
2024/01/12	1	44.55	1	44.85	44.90	0	1,293	0.00%
2024/01/05	0	0.00	1	44.20	44.40	-1	1,320	-0.08%
2024/01/04	0	0.00	1	44.00	44.05	-1	1,329	-0.08%
2024/01/03	0	0.00	1	44.65	44.10	-1	1,332	-0.08%
2023/12/29	0	0.00	1	44.65	44.30	-1	1,337	-0.07%
2023/12/28	1	44.45	0	0.00	44.40	1	1,330	0.08%
2023/12/25	1	43.95	0	0.00	43.95	1	1,302	0.08%
2023/12/18	0	0.00	1	45.35	44.90	-1	1,284	-0.08%
2023/12/14	2	45.90	0	0.00	45.80	2	1,290	0.15%
2023/12/12	0	0.00	1	45.70	45.65	-1	1,295	-0.08%
2023/12/06	1	46.80	4	46.60	46.50	-3	1,306	-0.23%
2023/12/04	1	46.50	1	46.70	46.60	0	1,366	0.00%
2023/12/01	1	46.25	1	46.40	46.05	0	1,370	0.00%
2023/11/30	0	0.00	0	45.75	45.55	0	1,364	0.00%
2023/11/29	0	0.00	1.2	45.83	45.90	-1.2	1,359	-0.09%
2023/11/28	0.3	45.12	0	0.00	45.40	0.3	1,358	0.02%
2023/11/27	5.1	45.79	5	45.62	45.30	0.1	1,369	0.01%
2023/11/24	3	44.25	3	44.40	44.70	0	1,355	0.00%
2023/11/23	1	44.60	1	44.60	44.15	0	1,357	0.00%
2023/11/21	0	0.00	4	43.95	44.30	-4	1,395	-0.29%
2023/11/20	0	0.00	2	44.10	44.00	-2	1,422	-0.14%
2023/11/17	3	43.75	0	0.00	43.65	3	1,436	0.21%
2023/11/16	1	43.15	0	0.00	43.55	1	1,452	0.07%
2023/11/15	1	42.60	0	0.00	42.50	1	1,446	0.07%
2023/11/14	0.5	42.57	0	0.00	42.30	0.5	1,456	0.03%
2023/11/13	2.4	42.46	0	0.00	42.35	2.4	1,475	0.16%
2023/11/10	2	45.70	4	46.13	45.25	-2	1,433	-0.14%
2023/11/08	0	0.00	2	46.23	46.00	-2	1,665	-0.12%
2023/11/03	2	45.35	0	0.00	45.25	2	1,755	0.11%
2023/11/02	0	0.00	1	45.60	45.55	-1	1,799	-0.06%
2023/11/01	1	45.25	0	0.00	45.05	1	1,819	0.05%
2023/10/31	6	45.88	2	45.83	45.65	4	1,865	0.21%
2023/10/30	2	47.20	0	0.00	46.50	2	1,900	0.11%
2023/10/27	3	46.18	0	0.00	46.90	3	1,899	0.16%
2023/10/20	0	0.00	2.1	45.05	45.15	-2.1	2,477	-0.08%
2023/10/17	1	45.60	0	0.00	45.45	1	3,881	0.03%
2023/10/11	0	0.00	1	45.40	45.10	-1	5,244	-0.02%
2023/10/02	2	45.95	1	46.10	46.05	1	5,507	0.02%
2023/09/28	1	45.99	1	45.70	45.85	0	5,681	0.00%
2023/09/26	0	0.00	1	45.70	45.20	-1	5,859	-0.02%
2023/09/20	0.1	46.30	2	45.75	45.75	-1.9	6,132	-0.03%
2023/09/19	1	46.85	0	0.00	46.50	1	6,222	0.02%
2023/09/13	0	0.00	1	46.55	46.50	-1	6,272	-0.02%
2023/09/12	2	46.68	0	0.00	46.60	2	6,293	0.03%
2023/09/11	0	0.00	2	46.25	46.20	-2	6,319	-0.03%
2023/09/08	2.1	46.25	0	0.00	46.25	2.1	6,346	0.03%
2023/09/07	0	0.00	11	51.40	51.50	-11	6,345	-0.17%
2023/09/06	0.7	51.10	11	51.31	51.40	-10.3	6,391	-0.16%
2023/09/04	0.6	51.50	0	0.00	51.20	0.6	6,676	0.01%
2023/09/01	0.8	51.61	0	0.00	51.20	0.8	6,906	0.01%
2023/08/29	1	50.30	0	0.00	50.40	1	7,095	0.01%
2023/08/23	2	50.30	7	50.20	50.20	-5	7,078	-0.07%
2023/08/18	0.2	51.10	2	50.40	50.30	-1.8	7,083	-0.03%
2023/08/17	3.1	50.92	2	50.20	51.00	1.1	7,098	0.02%
2023/08/15	0	0.00	3	51.70	51.80	-3	7,067	-0.04%
2023/08/14	4.1	52.00	0	0.00	52.00	4.1	7,037	0.06%
2023/08/11	0	0.00	0	57.90	57.70	0	6,868	0.00%
2023/08/10	7.1	57.57	6	57.67	57.50	1.1	6,945	0.02%
2023/08/09	3	59.27	1	59.70	59.30	2	7,020	0.03%
2023/08/04	1	58.00	8	58.24	58.80	-7	7,128	-0.10%
2023/08/02	3	59.77	0	0.00	59.10	3	7,135	0.04%
2023/07/31	2.8	59.69	10	59.87	59.50	-7.2	7,232	-0.10%
2023/07/28	3.5	61.08	1	60.40	60.30	2.5	7,232	0.03%
2023/07/27	2	61.85	1	62.40	61.80	1	7,137	0.01%
2023/07/26	7	62.37	12	62.78	61.80	-5	7,080	-0.07%
2023/07/25	6	62.88	3.3	62.81	63.40	2.7	6,969	0.04%
2023/07/24	6	62.38	2	62.45	61.80	4	6,873	0.06%
2023/07/21	33	63.24	41	63.74	62.40	-8	6,799	-0.12%
2023/07/20	58	65.29	44	66.10	63.30	14	6,578	0.21%
2023/07/19	8	63.53	8.1	64.39	65.20	-0.1	5,805	0.00%
2023/07/18	1.3	59.09	1.3	58.35	59.30	0	5,037	0.00%
2023/07/17	16	59.31	37	58.44	59.20	-21	5,101	-0.41%
2023/07/14	26	55.97	0	0.00	56.10	26	4,918	0.53%
2023/07/11	1	56.10	1	55.40	55.40	0	4,860	0.00%
2023/07/10	4	56.30	4	57.10	55.80	0	4,878	0.00%
2023/07/07	18	56.77	16	56.67	56.50	2	4,817	0.04%
2023/07/06	13.3	57.18	20	57.50	57.10	-6.7	4,714	-0.14%
2023/07/05	10	57.00	4	56.65	56.60	6	4,533	0.13%
2023/06/30	3	55.50	6	55.68	55.40	-3	4,329	-0.07%
2023/06/29	4	55.23	4	55.13	55.10	0	4,285	0.00%
2023/06/28	1	54.50	1	53.90	54.50	0	4,205	0.00%
2023/06/27	8	54.28	3	54.50	54.70	5	4,142	0.12%
2023/06/26	4	52.48	2	53.00	53.10	2	4,044	0.05%
2023/06/21	1	53.10	0	0.00	53.00	1	4,030	0.02%
2023/06/19	2	53.30	0	0.00	52.80	2	4,013	0.05%
2023/06/16	2	53.35	1	53.40	53.00	1	3,998	0.03%
2023/06/15	1	52.40	0	0.00	52.60	1	3,976	0.03%
2023/06/12	3	54.00	1	54.00	54.00	2	3,891	0.05%
2023/06/09	3	55.37	1	55.40	55.50	2	3,805	0.05%
2023/06/08	3	55.37	1	55.50	55.50	2	3,726	0.05%
2023/06/07	8	55.11	3	54.83	54.90	5	3,511	0.14%
2023/06/06	1	52.70	0	0.00	52.70	1	3,277	0.03%
2023/05/31	1	50.30	0	0.00	50.30	1	3,040	0.03%
2023/05/29	1	50.50	0	0.00	50.30	1	3,013	0.03%
2023/05/24	1	51.30	0	0.00	51.30	1	2,984	0.03%
2023/05/23	1	50.80	0	0.00	51.20	1	2,968	0.03%
2023/05/17	0	0.00	1	50.60	50.30	-1	2,870	-0.03%
2023/05/16	3	50.77	1	51.10	50.50	2	2,835	0.07%
2023/05/15	2	48.88	0	0.00	49.05	2	2,725	0.07%
2023/05/12	0	0.00	2	52.00	52.00	-2	2,581	-0.08%
2023/05/11	2	49.83	4	48.75	49.05	-2	2,480	-0.08%
2023/05/10	0	0.00	1	50.80	51.00	-1	2,398	-0.04%
2023/05/09	1	51.10	0	0.00	51.00	1	2,378	0.04%
2023/05/08	5	52.40	1	52.00	51.60	4	2,322	0.17%
2023/05/05	12	52.25	10	52.20	52.40	2	2,277	0.09%
2023/05/04	0	0.00	1.5	51.90	53.00	-1.5	2,150	-0.07%
2023/05/02	0	0.00	1	51.30	51.30	-1	2,046	-0.05%
2023/04/27	1	51.40	0	0.00	51.30	1	1,943	0.05%
2023/04/26	1	50.40	0	0.00	52.10	1	1,860	0.05%
2023/04/25	7	51.56	4	51.70	51.20	3	1,751	0.17%
2023/04/24	0	0.00	1.1	51.97	52.00	-1.1	1,649	-0.07%
2023/04/21	10	49.85	10	49.75	49.05	0	1,492	0.00%
2023/04/20	11	51.05	20.2	51.70	50.10	-9.2	1,408	-0.65%
2023/04/19	10	50.40	2.5	49.88	50.40	7.5	1,181	0.63%
2023/04/13	10	48.55	10	48.35	48.30	0	993	0.00%
2023/04/12	0	0.00	1	46.70	46.70	-1	933	-0.11%
2023/03/24	0	0.00	1	46.25	46.25	-1	1,183	-0.08%
2023/03/17	1	44.40	0	0.00	44.40	1	1,253	0.08%
2023/03/13	0	0.00	2	45.90	46.50	-2	1,354	-0.15%
2023/03/10	0	0.00	39	47.23	46.95	-39	1,354	-2.88%
2023/03/08	0	0.00	1	48.40	47.50	-1	1,372	-0.07%
2023/03/07	0	0.00	20	48.06	47.70	-20	1,358	-1.47%
2023/03/02	0	0.00	2	47.90	47.80	-2	1,343	-0.15%
2023/02/23	0	0.00	2	47.80	47.75	-2	1,362	-0.15%
2023/02/15	0	0.00	40	48.20	47.60	-40	1,413	-2.83%
2023/02/14	0	0.00	121	48.27	48.20	-121	1,412	-8.57%	大賣/鉅額交易
2023/02/13	0	0.00	3.3	48.22	48.45	-3.3	1,410	-0.23%
2023/02/09	0	0.00	5	48.49	47.90	-5	1,395	-0.36%
2023/02/08	0	0.00	4	48.65	48.55	-4	1,387	-0.29%
2023/02/02	0	0.00	1	47.85	47.85	-1	1,345	-0.07%
2023/01/16	0	0.00	2	45.88	45.85	-2	1,332	-0.15%
2023/01/06	2	46.10	0	0.00	46.10	2	1,340	0.15%
2023/01/03	0	0.00	47	46.58	46.55	-47	1,352	-3.48%
2022/12/29	1	47.40	0	0.00	47.35	1	1,346	0.07%
2022/12/28	1	47.80	1	47.90	47.65	0	1,345	0.00%
2022/12/27	2	48.03	0	0.00	48.80	2	1,332	0.15%
2022/12/26	297	48.90	25	49.98	49.80	272	1,264	21.52%	大買/鉅額交易
2022/12/23	0	0.00	1	46.75	46.35	-1	1,118	-0.09%
2022/12/21	1.5	45.73	0	0.00	45.45	1.5	1,129	0.13%
2022/12/20	3	46.30	0	0.00	46.15	3	1,127	0.27%
2022/12/19	0	0.00	2	49.00	48.40	-2	1,135	-0.18%
2022/12/16	0	0.00	0.1	47.10	47.60	-0.1	1,109	-0.01%
2022/12/12	0.6	46.60	0	0.00	47.10	0.6	1,058	0.05%
2022/12/09	0	0.00	1	47.60	46.85	-1	1,050	-0.10%
2022/12/08	1	47.10	0	0.00	47.20	1	1,046	0.10%
2022/12/07	0	0.00	4	46.64	47.35	-4	1,031	-0.39%
2022/12/06	7	45.69	0	0.00	45.00	7	958	0.73%
2022/12/05	0	0.00	1	45.80	46.25	-1	962	-0.10%
2022/11/30	0	0.00	0.2	44.10	44.45	-0.2	1,048	-0.02%
2022/11/29	0.2	43.60	0	0.00	43.90	0.2	1,066	0.02%
2022/11/25	0	43.95	0	0.00	43.65	0	1,101	0.00%
2022/11/22	1	44.25	0.2	44.75	43.50	0.8	1,187	0.07%
2022/11/18	0	0.00	0.3	43.80	43.45	-0.3	1,195	-0.02%
2022/11/17	0.4	43.34	0	0.00	43.30	0.4	1,201	0.03%
2022/11/14	1	42.80	1	43.00	43.35	0	1,217	0.00%
2022/11/11	0.2	43.75	0	0.00	43.50	0.2	1,197	0.01%
2022/11/04	1.1	43.86	0	0.00	43.85	1.1	1,188	0.09%
2022/10/07	0	0.00	1	47.25	47.25	-1	1,258	-0.08%
2022/09/26	1	45.95	0	0.00	46.40	1	1,230	0.08%
2022/09/23	0	0.00	19	49.09	48.35	-19	1,226	-1.55%
2022/09/21	0	49.90	8	49.40	49.35	-8	1,278	-0.62%
2022/09/19	1	50.10	0	0.00	50.10	1	1,276	0.08%
2022/09/14	1	51.70	0	0.00	51.90	1	1,299	0.08%
2022/09/08	0	0.00	1	51.30	52.20	-1	1,287	-0.08%
2022/09/07	1	60.70	224	60.30	60.60	-223	1,246	-17.89%	大賣/鉅額交易
2022/09/06	0	60.80	0	0.00	60.80	0	1,199	0.00%
2022/09/05	5	62.92	5	62.54	62.20	0	1,181	0.00%
2022/09/01	0	0.00	84	62.68	62.60	-84	1,157	-7.26%
2022/08/31	80	63.50	4	64.30	62.90	76	1,144	6.64%
2022/08/30	50	62.50	0	0.00	62.80	50	1,088	4.60%
2022/08/29	58	61.61	0	0.00	62.00	58	1,066	5.44%
2022/08/25	150	62.26	1	62.50	61.70	149	1,038	14.34%	大買/鉅額交易
2022/08/22	0	0.00	2	61.85	61.50	-2	1,017	-0.20%
2022/07/19	0	0.00	1	57.30	57.40	-1	1,012	-0.10%
2022/07/06	0	0.00	1	58.20	57.20	-1	1,360	-0.07%
2022/07/05	0	0.00	23	57.47	58.10	-23	1,361	-1.69%
2022/07/01	0	0.00	10	58.75	58.10	-10	1,361	-0.73%
2022/06/29	1	61.40	3	62.17	62.00	-2	1,318	-0.15%
2022/06/27	1	60.50	0	0.00	60.80	1	1,298	0.08%
2022/06/22	1	59.60	0	0.00	58.90	1	1,294	0.08%
2022/06/13	2	60.40	0	0.00	60.00	2	1,352	0.15%
2022/05/24	0	0.00	10	58.90	58.30	-10	1,381	-0.72%
2022/05/18	1	59.10	0	0.00	59.10	1	1,427	0.07%
2022/05/13	0	0.00	6	58.30	58.60	-6	1,450	-0.41%
2022/05/09	0	0.00	55	60.05	59.60	-55	1,425	-3.86%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/04/25	50	64.22	0	0.00	63.60	50	1,392	3.59%
2022/04/22	0	0.00	2	65.80	65.70	-2	1,352	-0.15%
2022/04/21	0	0.00	1	66.20	66.20	-1	1,327	-0.08%
2022/04/19	1	64.30	1	64.40	64.40	0	1,257	0.00%
2022/04/18	45	66.03	40	66.44	65.80	5	1,217	0.41%
2022/04/15	1	63.30	0	0.00	63.20	1	1,043	0.10%
2022/04/12	0	0.00	54	62.08	62.30	-54	1,042	-5.18%
2022/04/08	0	0.00	22	63.00	63.00	-22	1,035	-2.12%
2022/04/07	0	0.00	10	62.40	62.30	-10	1,033	-0.97%
2022/03/31	0	0.00	15	62.50	62.60	-15	1,019	-1.47%
2022/03/29	76	63.20	0	0.00	63.50	76	1,053	7.21%
2022/03/28	0	0.00	1	62.80	62.80	-1	1,038	-0.10%
2022/03/24	15	62.70	0	0.00	62.70	15	1,018	1.47%
2022/03/23	1	61.90	0	0.00	62.20	1	997	0.10%
2022/03/14	0	0.00	10.1	58.79	58.50	-10.1	953	-1.06%
2022/03/08	2.4	56.64	0	0.00	55.70	2.4	983	0.25%
2022/03/07	8.2	57.11	0	0.00	57.10	8.2	977	0.84%
2022/02/22	0	0.00	0.7	60.00	60.00	-0.7	1,019	-0.07%
2022/02/09	20	61.20	0	0.00	61.10	20	1,117	1.79%
2022/01/26	1	57.60	1	57.60	57.60	0	1,176	0.00%
2022/01/25	0.3	56.90	0	0.00	57.10	0.3	1,224	0.02%
2022/01/14	0	0.00	4	58.00	58.40	-4	1,445	-0.28%
2022/01/10	2	59.50	0	0.00	59.50	2	1,476	0.14%
2022/01/06	2	60.00	0	0.00	60.00	2	1,499	0.13%
2022/01/03	1	60.30	0	0.00	60.20	1	1,502	0.07%
2021/12/20	0	0.00	2	61.75	61.30	-2	1,505	-0.13%
2021/12/17	2	60.50	1	60.90	60.50	1	1,503	0.07%
2021/12/16	1	61.30	0	0.00	61.20	1	1,507	0.07%
2021/12/02	0	0.00	1	61.70	61.70	-1	1,766	-0.06%
2021/11/29	1	60.90	0	0.00	61.10	1	1,903	0.05%
2021/11/24	0	0.00	2	62.10	62.20	-2	1,921	-0.10%
2021/11/23	2	61.65	0	0.00	61.70	2	1,938	0.10%
2021/11/19	1	62.20	0	0.00	62.30	1	1,924	0.05%
2021/11/18	0	0.00	0.1	63.00	63.50	-0.1	1,917	0.00%
2021/11/11	0	0.00	1	64.20	64.20	-1	1,889	-0.05%
2021/11/09	2	64.20	2	64.50	64.20	0	1,971	0.00%
2021/11/05	1	65.50	0	0.00	65.40	1	1,983	0.05%
2021/11/01	0	0.00	2	65.20	65.30	-2	1,930	-0.10%
2021/10/29	17	66.88	40.6	67.16	66.50	-23.6	1,919	-1.23%
2021/10/19	0	0.00	0.4	60.20	60.60	-0.4	1,985	-0.02%
2021/10/18	0.4	58.90	0	0.00	58.90	0.4	1,974	0.02%
2021/10/14	0	0.00	6	58.00	59.80	-6	2,034	-0.29%
2021/10/07	5	57.00	0	0.00	57.30	5	2,085	0.24%
2021/10/05	0.5	57.50	0	0.00	57.70	0.5	2,115	0.02%
2021/10/04	2	59.12	0	0.00	57.20	2	2,120	0.09%
2021/10/01	1	60.40	0	0.00	59.40	1	2,110	0.05%
2021/09/28	1	61.70	0	0.00	61.50	1	2,122	0.05%
2021/09/16	2	62.50	24	63.24	62.50	-22	2,184	-1.01%
2021/09/15	0	0.00	90	63.37	63.40	-90	2,172	-4.14%
2021/09/09	1	70.60	0	0.00	71.10	1	2,118	0.05%
2021/09/03	10	72.50	0	0.00	73.00	10	2,136	0.47%
2021/09/02	41	72.44	4	72.74	72.50	37	2,150	1.72%
2021/08/26	0	0.00	1	69.70	70.00	-1	2,569	-0.04%
2021/08/19	2	67.50	0	0.00	67.50	2	2,879	0.07%
2021/08/18	11	68.05	0	0.00	69.00	11	2,896	0.38%
2021/08/17	0	0.00	1	68.90	68.00	-1	2,964	-0.03%
2021/08/16	1	68.40	2	69.35	68.90	-1	3,071	-0.03%
2021/08/13	105	70.91	1	70.20	69.40	104	3,210	3.24%	大買/鉅額交易
2021/08/11	1	69.20	0	0.00	68.50	1	3,241	0.03%
2021/08/10	0	0.00	1	69.80	69.30	-1	3,262	-0.03%
2021/08/09	1	71.50	0	0.00	70.60	1	3,322	0.03%
2021/08/04	0	0.00	1.1	71.27	71.30	-1.1	3,534	-0.03%
2021/08/03	11	70.71	0	0.00	70.90	11	3,530	0.31%
2021/08/02	0	0.00	1	71.60	71.70	-1	3,501	-0.03%
2021/07/30	1	71.00	0	0.00	70.20	1	3,434	0.03%
2021/07/29	0	0.00	1	69.80	70.20	-1	3,366	-0.03%
2021/07/21	1	68.30	0	0.00	67.80	1	3,397	0.03%
2021/07/20	1	69.10	2	70.05	69.10	-1	3,385	-0.03%
2021/07/19	0	0.00	1	68.60	69.40	-1	3,345	-0.03%
2021/07/16	1	68.80	1	68.50	68.50	0	3,372	0.00%
2021/07/15	0	0.00	1	69.20	68.90	-1	3,405	-0.03%
2021/07/12	1	66.80	5	66.90	66.60	-4	3,405	-0.12%
2021/07/02	1	68.50	0	0.00	68.20	1	3,644	0.03%
2021/06/28	1	68.90	1	68.70	68.70	0	3,719	0.00%
2021/06/22	0	0.00	1	68.70	68.70	-1	3,920	-0.03%
2021/06/21	3	69.63	2	68.80	68.80	1	3,946	0.03%
2021/06/18	1	70.70	6	70.33	70.50	-5	3,920	-0.13%
2021/06/16	2	70.40	0	0.00	70.10	2	3,921	0.05%
2021/06/15	2	70.90	2	70.85	70.60	0	3,925	0.00%
2021/06/11	4	73.60	0	0.00	71.20	4	3,909	0.10%
2021/06/10	6	72.38	1	72.60	72.90	5	3,849	0.13%
2021/06/09	2	72.20	3	72.03	72.20	-1	3,801	-0.03%
2021/06/08	1	73.00	4	73.05	72.80	-3	3,766	-0.08%
2021/06/07	1	71.60	1	71.60	71.90	0	3,702	0.00%
2021/06/04	2	72.45	3	72.93	71.50	-1	3,661	-0.03%
2021/06/03	5	72.08	4	71.98	72.30	1	3,561	0.03%
2021/06/02	1	70.10	2	70.18	70.50	-1	3,363	-0.03%
2021/05/28	6	68.77	1	69.60	68.90	5	3,293	0.15%
2021/05/27	0	0.00	2	69.30	69.30	-2	3,257	-0.06%
2021/05/26	1	68.60	2	68.15	67.90	-1	3,227	-0.03%
2021/05/25	5	67.54	2	67.85	67.60	3	3,215	0.09%
2021/05/24	1	70.00	3	69.87	69.40	-2	3,149	-0.06%
2021/05/21	0	0.00	2	69.50	70.00	-2	3,067	-0.07%
2021/05/19	0	0.00	6	66.83	66.30	-6	2,942	-0.20%
2021/05/17	5	66.50	1	67.00	65.80	4	2,854	0.14%
2021/05/13	5	66.10	2	67.35	64.70	3	2,752	0.11%
2021/05/12	4	66.23	7	66.04	66.30	-3	2,655	-0.11%
2021/05/11	1	63.00	0	0.00	62.80	1	2,507	0.04%
2021/05/10	0	0.00	1	64.50	64.90	-1	2,494	-0.04%
2021/05/05	0	0.00	2	63.00	62.50	-2	2,473	-0.08%
2021/05/04	2	63.95	0	0.00	63.00	2	2,469	0.08%
2021/05/03	1	66.10	0	0.00	65.00	1	2,461	0.04%
2021/04/28	1	67.00	1	67.10	67.00	0	2,486	0.00%
2021/04/27	0	0.00	1	68.00	67.70	-1	2,511	-0.04%
2021/04/22	3	68.57	0	0.00	67.30	3	2,517	0.12%
2021/04/21	3	69.57	10	69.60	69.30	-7	2,482	-0.28%
2021/04/20	0	0.00	1	69.90	69.60	-1	2,479	-0.04%
2021/04/16	0	0.00	7	69.57	69.40	-7	2,488	-0.28%
2021/04/15	3	69.17	1	69.20	69.40	2	2,491	0.08%
2021/04/14	3	68.83	0	0.00	68.70	3	2,503	0.12%
2021/04/13	1	69.40	0	0.00	69.30	1	2,498	0.04%
2021/04/12	3	68.90	6	70.45	70.50	-3	2,447	-0.12%
2021/04/09	0	0.00	1	69.20	68.50	-1	2,364	-0.04%
2021/04/08	0	0.00	1	68.10	68.00	-1	2,345	-0.04%
2021/04/06	8	68.10	2	67.60	67.20	6	2,337	0.26%
2021/04/01	1	67.70	3	67.97	68.10	-2	2,337	-0.09%
2021/03/31	4	68.65	2	68.91	68.40	2	2,354	0.08%
2021/03/30	6.2	70.64	5	70.80	69.60	1.2	2,324	0.05%
2021/03/29	3	68.03	0	0.00	68.80	3	2,177	0.14%
2021/03/26	1	68.10	0	0.00	68.30	1	2,220	0.05%
2021/03/25	4	68.15	0	0.00	68.10	4	2,349	0.17%
2021/03/24	0	0.00	3	69.60	69.20	-3	2,399	-0.13%
2021/03/10	0	0.00	6	69.15	68.70	-6	2,677	-0.22%
2021/03/08	6	67.92	0	0.00	68.00	6	2,651	0.23%
2021/03/05	2	69.10	1	69.80	69.60	1	2,625	0.04%
2021/03/04	3	66.67	0	0.00	67.40	3	2,552	0.12%
2021/03/02	0	0.00	1	66.90	66.20	-1	2,520	-0.04%
2021/02/26	1	65.70	0	0.00	67.30	1	2,531	0.04%
2021/02/25	1	66.40	0	0.00	66.40	1	2,645	0.04%
2021/02/23	1	66.00	0	0.00	65.70	1	2,627	0.04%
2021/02/22	0	0.00	7	67.59	67.80	-7	2,606	-0.27%
2021/02/19	0	0.00	1	64.90	65.50	-1	2,577	-0.04%
2021/01/29	1	60.50	0	0.00	60.10	1	2,800	0.04%
2021/01/28	1	61.50	0	0.00	61.50	1	2,836	0.04%
2021/01/27	1	61.20	0	0.00	61.70	1	2,837	0.04%
2021/01/25	0	0.00	2	62.15	63.20	-2	2,854	-0.07%
2021/01/22	1	59.40	0	0.00	59.50	1	2,833	0.04%
2021/01/21	1	61.60	1	60.80	60.40	0	2,807	0.00%
2021/01/20	1	64.10	0	0.00	61.90	1	2,806	0.04%
2021/01/19	0	0.00	0.8	64.90	64.70	-0.8	2,780	-0.03%
2021/01/15	1	65.00	0	0.00	64.50	1	2,791	0.04%
2021/01/11	1	68.10	1	68.30	67.70	0	2,712	0.00%
2021/01/08	2	69.60	0	69.60	69.30	2	2,700	0.07%
2021/01/07	6	70.12	0	0.00	70.00	6	2,697	0.22%
2021/01/06	8	69.73	11	69.61	69.20	-3	2,705	-0.11%
2021/01/05	0	0.00	0	68.60	68.60	0	2,685	0.00%
2020/12/29	0	0.00	2	68.90	68.50	-2	2,675	-0.07%
2020/12/25	1	69.10	0	0.00	69.10	1	2,697	0.04%
2020/12/24	1	70.00	1	70.00	69.70	0	2,662	0.00%
2020/12/23	0	0.00	1	70.30	69.20	-1	2,695	-0.04%
2020/12/22	6	71.52	7	72.64	69.10	-1	2,812	-0.04%
2020/12/21	3	74.13	1.5	73.37	73.60	1.5	2,816	0.05%
2020/12/18	0	0.00	3.1	71.32	72.20	-3.1	2,733	-0.11%
2020/12/17	0	0.00	1	70.86	70.40	-1	2,781	-0.04%
2020/12/16	1	70.30	0.1	69.70	70.30	0.9	2,804	0.03%
2020/12/14	0	0.00	1.1	67.77	69.70	-1.1	2,821	-0.04%
2020/12/11	0	0.00	11	65.45	66.40	-11	2,751	-0.40%
2020/12/09	1	66.30	0	0.00	65.70	1	2,850	0.04%
2020/12/07	1	65.20	0	0.00	65.00	1	3,206	0.03%
2020/12/03	3	66.20	0	0.00	66.10	3	3,898	0.08%
2020/12/02	2	67.05	0	0.00	66.40	2	4,002	0.05%
2020/12/01	1	67.30	0	0.00	67.50	1	4,057	0.02%
2020/11/30	0	0.00	3	66.83	66.60	-3	4,107	-0.07%
2020/11/25	0	0.00	2	65.35	65.20	-2	4,430	-0.05%
2020/11/24	15	65.38	3	65.37	65.90	12	4,646	0.26%
2020/11/23	0	0.00	1	68.50	68.30	-1	5,065	-0.02%
2020/11/20	0	0.00	1	68.40	68.20	-1	5,194	-0.02%
2020/11/18	5	68.40	0	0.00	68.00	5	5,427	0.09%
2020/11/16	0	0.00	5	69.90	69.40	-5	5,590	-0.09%
2020/11/13	6	70.27	1	70.20	69.40	5	5,688	0.09%
2020/11/10	5	66.50	0	0.00	66.20	5	5,770	0.09%
2020/11/06	0	0.00	1	66.80	66.80	-1	5,841	-0.02%
2020/11/02	0.5	64.00	0	0.00	64.00	0.5	6,111	0.01%
2020/10/30	0	0.00	5	64.12	63.00	-5	6,242	-0.08%
2020/10/28	1	63.90	0	0.00	64.00	1	6,466	0.02%
2020/10/27	1	65.20	1	65.00	65.20	0	6,532	0.00%
2020/10/23	0	0.00	4	66.90	66.50	-4	6,813	-0.06%
2020/10/22	1	66.40	0	0.00	66.40	1	7,089	0.01%
2020/10/16	2	67.85	0	0.00	66.80	2	8,161	0.02%
2020/10/15	0	0.00	1	68.50	68.20	-1	8,492	-0.01%
2020/10/13	1	67.50	1	67.40	67.60	0	9,587	0.00%
2020/10/05	2	69.30	0	0.00	69.50	2	13,363	0.01%
2020/09/29	1	66.80	0	0.00	66.90	1	14,061	0.01%
2020/09/28	1	67.30	1	67.90	67.80	0	14,310	0.00%
2020/09/25	1	65.10	0	0.00	65.40	1	14,487	0.01%
2020/09/24	4	68.90	3	70.03	68.70	1	14,653	0.01%
2020/09/21	2	74.50	2.1	74.07	73.40	-0.1	15,669	0.00%
2020/09/18	0	0.00	2.1	73.02	73.30	-2.1	15,890	-0.01%
2020/09/17	1	74.50	0.1	74.20	74.00	0.9	16,052	0.01%
2020/09/16	10	75.20	0	0.00	73.90	10	16,156	0.06%
2020/09/15	0	0.00	10	75.80	75.40	-10	16,259	-0.06%
2020/09/14	0	0.00	1	75.10	74.90	-1	16,342	-0.01%
2020/09/11	17.5	75.64	7	75.21	74.90	10.5	16,494	0.06%
2020/09/10	4	79.71	0	0.00	78.70	4	16,355	0.02%
2020/09/09	12	80.88	4.1	80.33	79.60	7.9	16,316	0.05%
2020/09/08	1	79.00	16	81.51	83.50	-15	16,168	-0.09%
2020/09/07	1	79.50	2	79.60	78.00	-1	15,895	-0.01%
2020/09/03	1	78.50	0	0.00	78.40	1	16,095	0.01%
2020/09/02	3	79.07	1	79.50	78.90	2	16,323	0.01%
2020/09/01	4	80.65	2	81.80	80.10	2	16,713	0.01%
2020/08/31	3	81.13	4	81.17	80.30	-1	16,969	-0.01%
2020/08/28	4	82.23	9	82.51	80.90	-5	17,536	-0.03%
2020/08/27	20	81.41	35	79.26	82.90	-15	17,363	-0.09%
2020/08/26	11	76.00	4	75.85	76.60	7	17,055	0.04%
2020/08/25	2	74.80	2	74.75	74.90	0	16,943	0.00%
2020/08/24	5	74.50	7	74.90	74.60	-2	16,877	-0.01%
2020/08/21	5	72.50	0	0.00	73.00	5	16,766	0.03%
2020/08/20	7	73.80	10	72.48	72.50	-3	16,894	-0.02%
2020/08/19	8	74.98	1	74.60	74.00	7	16,832	0.04%
2020/08/18	2	74.35	1	73.80	73.90	1	16,815	0.01%
2020/08/14	0	0.00	1	72.10	71.60	-1	17,034	-0.01%
2020/08/13	2	69.70	2	70.45	69.70	0	17,018	0.00%
2020/08/10	1	73.70	1	74.00	73.70	0	16,836	0.00%
2020/08/07	1	74.30	0	0.00	73.10	1	16,780	0.01%
2020/08/04	1	77.30	1	76.20	76.20	0	16,504	0.00%
2020/08/03	2	76.90	1	77.80	77.20	1	16,429	0.01%
2020/07/30	1	74.70	1	74.30	74.40	0	16,278	0.00%
2020/07/29	8	74.55	9	73.61	73.50	-1	16,244	-0.01%
2020/07/28	6	74.90	7	71.57	73.10	-1	16,024	-0.01%
2020/07/27	6	72.58	7	72.30	72.50	-1	15,749	-0.01%
2020/07/24	6	76.53	2	77.10	75.70	4	15,487	0.03%
2020/07/23	4	80.25	3	80.33	79.30	1	15,306	0.01%
2020/07/22	17	82.56	12	83.04	81.60	5	15,082	0.03%
2020/07/21	11	80.81	8	79.98	80.40	3	14,698	0.02%
2020/07/20	17.1	79.26	35	77.15	79.80	-18	14,369	-0.12%
2020/07/17	14.1	80.06	12	83.09	78.20	2.1	13,837	0.01%
2020/07/16	10	88.40	11	87.84	86.80	-1	13,266	-0.01%
2020/07/15	8	87.71	8	88.85	86.60	0	12,856	0.00%
2020/07/14	17	86.37	45	89.32	87.60	-28	12,313	-0.23%
2020/07/13	29	94.62	8.1	93.24	90.40	20.9	11,629	0.18%
2020/07/10	18	91.66	14	91.06	92.10	4	10,778	0.04%
2020/07/09	2	81.70	14.1	84.82	86.40	-12.1	9,478	-0.13%
2020/07/08	14	77.86	7	78.43	78.60	7	9,022	0.08%
2020/07/07	12	76.59	2	77.20	75.60	10	8,707	0.11%
2020/07/06	25	79.83	8	79.72	79.50	17	8,444	0.20%
2020/07/03	5	79.90	3	79.87	79.30	2	8,218	0.02%
2020/07/02	13	79.88	2	80.10	79.20	11	7,905	0.14%
2020/07/01	3	79.20	19.2	78.82	80.90	-16.2	7,421	-0.22%
2020/06/30	3	74.80	2	74.85	75.00	1	6,760	0.01%
2020/06/29	17	75.45	9	77.39	74.10	8	6,690	0.12%
2020/06/24	6	76.00	1	74.10	73.60	5	6,415	0.08%
2020/06/23	1	77.00	3	77.80	77.50	-2	6,160	-0.03%
2020/06/22	3	76.43	5	74.32	77.00	-2	6,017	-0.03%
2020/06/19	6	79.40	0	0.00	78.00	6	5,827	0.10%
2020/06/18	1	81.90	3	81.10	80.90	-2	5,686	-0.04%
2020/06/17	4	78.88	2	78.55	77.80	2	5,480	0.04%
2020/06/16	2	78.65	0	77.00	77.10	2	5,344	0.04%
2020/06/15	3	78.07	4.3	79.36	78.50	-1.3	5,279	-0.02%
2020/06/12	23	73.45	3	72.30	75.00	20	5,111	0.39%
2020/06/11	2	78.80	4	80.13	73.60	-2	5,070	-0.04%
2020/06/10	4	81.10	24	79.34	80.10	-20	4,906	-0.41%
2020/06/09	7	75.93	4	77.65	76.60	3	4,727	0.06%
2020/06/08	22	80.98	26	80.72	78.00	-4	4,441	-0.09%
2020/06/05	8	76.86	6	77.33	78.00	2	3,973	0.05%
2020/06/04	13	76.23	5	76.18	76.40	8	3,565	0.22%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	0	0.00	3	61.97	63.20	-3	2,848	-0.11%
2020/06/01	0	0.00	1	57.50	57.50	-1	2,612	-0.04%
2020/05/29	0	0.00	2	56.70	57.80	-2	2,580	-0.08%
2020/05/26	1	59.20	3	57.87	57.80	-2	2,303	-0.09%
2020/05/25	3	56.67	4	56.58	57.30	-1	2,206	-0.05%
2020/05/22	14	56.42	3	56.63	56.40	11	2,100	0.52%
2020/05/21	4	55.08	10	56.28	57.80	-6	1,941	-0.31%
2020/05/18	2	50.90	0	0.00	50.70	2	1,686	0.12%
2020/05/14	5	50.90	5	50.28	49.50	0	1,645	0.00%
2020/05/13	1	49.20	1	49.20	50.00	0	1,620	0.00%
2020/05/06	0	0.00	5	51.52	50.00	-5	1,580	-0.32%
2020/05/05	5	49.57	2	49.75	50.90	3	1,499	0.20%
2020/05/04	0	0.00	1	47.35	47.85	-1	1,462	-0.07%
2020/04/30	0	0.00	0.1	48.25	48.20	-0.1	1,459	0.00%
2020/04/29	0	0.00	2	48.25	48.30	-2	1,467	-0.14%
2020/04/28	2	48.20	1	47.90	47.90	1	1,473	0.07%
2020/04/27	8	46.40	8	46.30	46.40	0	1,461	0.00%
2020/04/24	1	45.20	1	45.75	45.65	0	1,449	0.00%
2020/04/21	3	44.65	0	0.00	42.95	3	1,400	0.21%
2020/04/20	1	46.25	0	0.00	46.20	1	1,367	0.07%
2020/04/01	0	0.00	4	39.69	40.00	-4	1,246	-0.32%
2020/03/31	3	39.75	1	39.40	39.75	2	1,234	0.16%
2020/03/30	0	0.00	1	38.00	38.70	-1	1,191	-0.08%
2020/03/24	1	37.10	0	0.00	36.55	1	1,133	0.09%
2020/03/23	1	34.90	0	0.00	35.30	1	1,120	0.09%
2020/03/19	1	32.00	16	33.20	32.00	-15	1,078	-1.39%
2020/03/17	3	37.40	0	0.00	37.35	3	1,018	0.29%
2020/03/09	0	0.00	2	51.90	51.90	-2	862	-0.23%
2020/03/06	0	0.00	1	54.40	54.40	-1	843	-0.12%
2020/02/21	0	0.00	2	54.40	54.20	-2	816	-0.24%
2020/02/20	2	55.30	0	0.00	55.30	2	796	0.25%
2020/02/19	8	51.50	8	51.70	51.50	0	739	0.00%
2020/02/05	1	52.30	0	0.00	52.90	1	1,047	0.10%
2020/01/31	1	52.20	0	0.00	52.50	1	1,432	0.07%
2020/01/30	10	57.00	0	0.00	54.00	10	1,434	0.70%
2020/01/20	0	0.00	1	56.20	56.30	-1	1,407	-0.07%
2020/01/09	1	58.80	0	0.00	58.80	1	1,373	0.07%
2020/01/06	1	61.00	0	0.00	61.00	1	1,362	0.07%
2019/12/24	1	60.20	0	0.00	60.00	1	1,355	0.07%
2019/12/09	1	60.50	0	0.00	60.30	1	1,408	0.07%
2019/12/03	0	0.00	1	61.00	60.60	-1	1,412	-0.07%
2019/11/27	2.1	61.34	0	0.00	61.10	2.1	1,420	0.15%
2019/11/26	4	61.10	0	0.00	61.10	4	1,418	0.28%
2019/11/22	1	61.90	0	0.00	62.00	1	1,410	0.07%
2019/11/14	0	0.00	1	61.00	61.00	-1	1,448	-0.07%
2019/11/07	9	68.26	8	70.00	68.10	1	1,528	0.07%
2019/11/04	0	0.00	1	68.70	67.80	-1	1,380	-0.07%
2019/10/31	5	67.46	5	67.48	66.70	0	1,298	0.00%
2019/10/30	6	62.65	5	63.86	66.10	1	1,064	0.09%
2019/10/17	0	0.00	0.1	57.70	57.70	-0.1	1,072	-0.01%
2019/10/16	0	0.00	0.3	57.90	57.90	-0.3	1,105	-0.03%
2019/09/26	1	59.60	0	0.00	59.70	1	1,316	0.08%
2019/08/28	0	0.00	1	60.20	60.20	-1	1,461	-0.07%
2019/08/23	0	0.00	1	62.30	62.30	-1	1,431	-0.07%
2019/08/22	1	62.80	1	62.50	62.70	0	1,423	0.00%
2019/08/16	1	63.00	0	0.00	62.20	1	1,382	0.07%
2019/08/12	0	0.00	5	77.92	77.20	-5	1,251	-0.40%
2019/08/08	0	0.00	1	78.00	78.20	-1	1,263	-0.08%
2019/08/07	0	0.00	3	77.87	77.50	-3	1,277	-0.23%
2019/08/06	2	74.05	0	0.00	75.80	2	1,275	0.16%
2019/08/02	2	78.25	0	0.00	77.90	2	1,280	0.16%
2019/08/01	10	79.31	8	80.55	79.20	2	1,273	0.16%
2019/07/31	2	79.10	0	0.00	79.90	2	1,270	0.16%
2019/07/30	4	79.80	0	0.00	78.90	4	1,275	0.31%
2019/07/26	1	83.60	1	83.30	83.30	0	1,244	0.00%
2019/07/24	8	82.70	8	82.85	82.70	0	1,267	0.00%
2019/07/17	4	82.60	5	83.08	82.60	-1	1,261	-0.08%
2019/07/15	2	80.10	0	0.00	80.50	2	1,272	0.16%
2019/07/08	4	81.70	3	82.80	81.40	1	1,358	0.07%
2019/07/05	1	81.50	0	0.00	82.80	1	1,407	0.07%
2019/07/04	3	82.40	8	81.75	82.40	-5	1,426	-0.35%
2019/07/03	3	79.80	0	0.00	80.20	3	1,391	0.22%
2019/07/02	13	79.96	19	79.51	80.00	-6	1,416	-0.42%
2019/06/24	1	77.00	0	0.00	76.80	1	1,599	0.06%
2019/06/20	0	0.00	6	77.00	76.80	-6	1,846	-0.32%
2019/06/19	6	76.03	0	0.00	76.00	6	1,989	0.30%
2019/06/13	0	0.00	1	77.00	77.40	-1	2,249	-0.04%
2019/06/12	1	77.30	1	76.80	77.30	0	2,334	0.00%
2019/06/06	1	74.80	0	0.00	74.50	1	2,601	0.04%
2019/06/05	2	75.30	2	76.10	75.30	0	2,646	0.00%
2019/05/28	0	0.00	1	74.50	74.00	-1	3,324	-0.03%
2019/05/22	1	78.80	3	77.80	76.80	-2	3,416	-0.06%
2019/05/17	0	0.00	3	74.80	74.10	-3	3,478	-0.09%
2019/05/08	1	79.90	0	0.00	80.00	1	3,592	0.03%
2019/05/03	10	80.46	8	80.65	80.50	2	3,728	0.05%
2019/04/17	0	0.00	1	81.00	80.20	-1	4,029	-0.02%
2019/04/16	0	0.00	1	80.80	80.50	-1	4,082	-0.02%
2019/04/12	1	82.10	1	81.80	82.00	0	4,231	0.00%
2019/04/11	1	82.50	0	0.00	80.50	1	4,288	0.02%
2019/04/08	8	84.58	4	84.95	84.20	4	4,205	0.10%
2019/04/03	7	85.54	9	84.97	85.40	-2	4,162	-0.05%
2019/04/02	0	0.00	4	84.70	83.40	-4	4,100	-0.10%
2019/04/01	1	84.10	3	84.40	83.70	-2	4,091	-0.05%
2019/03/29	3	83.60	0	0.00	83.20	3	4,068	0.07%
2019/03/28	1	85.60	1	83.60	83.60	0	4,060	0.00%
2019/03/27	2	85.70	1	86.20	85.00	1	4,029	0.02%
2019/03/26	3	85.83	2	85.65	84.40	1	3,986	0.03%
2019/03/25	0	0.00	1	89.60	88.20	-1	3,822	-0.03%
2019/03/22	2	89.50	3	89.57	90.60	-1	3,756	-0.03%
2019/03/21	2	87.65	1	88.80	87.40	1	3,612	0.03%
2019/03/20	1	87.60	1	86.50	87.60	0	3,573	0.00%
2019/03/19	6	88.22	0	0.00	86.50	6	3,484	0.17%
2019/03/18	1	92.10	0	0.00	91.80	1	3,465	0.03%
2019/03/15	0	0.00	2	94.30	93.00	-2	3,458	-0.06%
2019/03/14	4	93.20	3	92.12	93.60	1	3,398	0.03%
2019/03/13	2	89.35	8	88.99	89.70	-6	3,285	-0.18%
2019/03/12	1	86.80	1	86.80	86.80	0	3,232	0.00%
2019/03/07	18	88.87	12	88.15	87.10	6	3,171	0.19%
2019/03/06	3	86.57	13	86.57	86.30	-10	3,003	-0.33%
2019/03/05	22	84.75	22	84.90	85.20	0	2,979	0.00%
2019/03/04	0	0.00	12	83.38	83.50	-12	2,870	-0.42%
2019/02/25	5	79.00	0	0.00	78.70	5	2,848	0.18%
2019/02/21	7	81.59	1	82.00	82.00	6	2,903	0.21%
2019/02/11	0	0.00	4	82.98	82.00	-4	3,173	-0.13%
2019/01/30	1	81.00	0	0.00	81.00	1	3,143	0.03%
2019/01/29	2	81.30	1	81.40	81.50	1	3,155	0.03%
2019/01/28	10	81.50	12	82.14	81.40	-2	3,161	-0.06%
2019/01/25	0	0.00	1	80.30	79.70	-1	3,169	-0.03%
2019/01/24	3	80.53	3	80.43	80.10	0	3,216	0.00%
2019/01/23	4	78.38	1	78.30	79.50	3	3,185	0.09%
2019/01/22	4	78.93	2	78.35	77.10	2	3,142	0.06%
2019/01/21	0	0.00	1	77.30	77.80	-1	3,050	-0.03%
2019/01/18	8	75.60	8	75.90	75.60	0	3,049	0.00%
2019/01/17	2	74.60	0	0.00	75.00	2	3,064	0.07%
2019/01/16	8	75.00	8	76.30	75.00	0	3,105	0.00%
2019/01/14	8	75.30	8	76.05	75.30	0	3,106	0.00%
2019/01/11	8	75.60	0	0.00	74.70	8	3,110	0.26%
2019/01/10	12	76.87	21	76.98	76.10	-9	3,105	-0.29%
2019/01/09	1	75.20	3	76.50	75.00	-2	3,092	-0.06%
2019/01/08	6	76.15	5	76.10	76.00	1	3,124	0.03%
2019/01/07	2	76.30	3	74.87	76.50	-1	3,082	-0.03%
2019/01/04	3	73.00	1	72.20	73.20	2	3,039	0.07%
2019/01/03	1	70.70	1	72.60	71.60	0	3,045	0.00%
2018/12/27	8	66.90	8	68.25	66.90	0	3,080	0.00%
2018/12/25	1	66.80	0	0.00	67.00	1	3,093	0.03%
2018/12/24	0	0.00	1	68.00	67.90	-1	3,105	-0.03%
2018/12/21	1	67.20	0	0.00	69.70	1	3,133	0.03%
2018/12/20	0	0.00	1	68.10	67.60	-1	3,114	-0.03%
2018/12/19	1	69.20	1	69.90	68.80	0	3,108	0.00%
2018/12/17	8	71.50	8	72.50	71.50	0	3,107	0.00%
2018/12/13	1	71.60	0	0.00	71.80	1	3,152	0.03%
2018/12/06	1	71.60	0	0.00	71.00	1	3,193	0.03%
2018/12/05	0	0.00	3	74.90	74.40	-3	3,229	-0.09%
2018/12/04	13	76.52	13	76.85	76.00	0	3,286	0.00%
2018/11/30	9	74.68	9	75.67	74.70	0	3,301	0.00%
2018/11/29	1	75.60	0	0.00	73.60	1	3,283	0.03%
2018/11/28	5	74.82	5	75.36	74.70	0	3,275	0.00%
2018/11/27	2	72.30	0	0.00	72.50	2	3,243	0.06%
2018/11/23	3	70.00	4.8	70.96	70.80	-1.8	3,377	-0.05%
2018/11/22	1	70.40	1	73.20	70.40	0	3,383	0.00%
2018/11/21	11	72.59	12	73.24	72.50	-1	3,388	-0.03%
2018/11/19	2	71.40	4	71.90	71.50	-2	3,335	-0.06%
2018/11/16	3	69.87	3	69.63	70.00	0	3,313	0.00%
2018/11/15	8	69.74	4	70.28	69.10	4	3,337	0.12%
2018/11/14	0	0.00	2	66.60	67.90	-2	3,284	-0.06%
2018/11/08	3	62.43	3	62.30	61.60	0	3,332	0.00%
2018/11/07	0	0.00	1	61.10	61.80	-1	3,463	-0.03%
2018/11/06	3	61.30	4	61.98	60.90	-1	3,613	-0.03%
2018/11/05	1	62.30	1	63.10	62.00	0	3,648	0.00%
2018/11/02	0	0.00	5	61.80	62.40	-5	3,754	-0.13%
2018/11/01	1	60.50	1	60.60	60.60	0	3,763	0.00%
2018/10/31	4	57.78	2	58.20	57.20	2	3,801	0.05%
2018/10/30	0	0.00	2	54.00	56.30	-2	3,847	-0.05%
2018/10/29	4	55.45	4	55.40	55.10	0	3,906	0.00%
2018/10/26	5	55.94	4	56.60	55.30	1	4,005	0.02%
2018/10/25	2	54.15	2	55.30	55.20	0	4,119	0.00%
2018/10/24	1	57.50	1	56.80	56.20	0	4,172	0.00%
2018/10/23	10	59.37	1	58.80	58.50	9	4,299	0.21%
2018/10/22	0	0.00	15	59.55	60.40	-15	4,499	-0.33%
2018/10/19	7	58.21	7	58.71	58.70	0	4,866	0.00%
2018/10/18	11	59.88	0	0.00	59.90	11	5,150	0.21%
2018/10/17	4	62.33	7	62.56	61.60	-3	5,621	-0.05%
2018/10/16	0	0.00	26	60.55	61.00	-26	5,681	-0.46%
2018/10/15	14	58.88	12	59.33	58.30	2	5,754	0.03%
2018/10/12	10	58.94	8.1	59.80	59.80	1.9	5,863	0.03%
2018/10/11	13	59.02	12	59.42	58.20	1	6,062	0.02%
2018/10/09	26	65.45	19	65.67	64.60	7	6,294	0.11%
2018/10/08	6	69.52	2	70.55	68.80	4	6,475	0.06%
2018/10/05	2	71.80	1	70.60	70.10	1	6,659	0.02%
2018/10/04	1	72.10	4.1	71.73	72.20	-3.1	6,840	-0.05%
2018/10/03	2	72.10	0	0.00	72.10	2	7,145	0.03%
2018/10/02	3	72.80	3	72.80	72.80	0	7,177	0.00%
2018/10/01	0	0.00	10	73.80	74.20	-10	7,255	-0.14%
2018/09/28	17	72.29	0	0.00	72.00	17	7,252	0.23%
2018/09/27	1	73.90	0	0.00	73.20	1	7,262	0.01%
2018/09/25	0	0.00	3	74.30	74.70	-3	7,293	-0.04%
2018/09/21	0	0.00	21	73.42	74.70	-21	7,337	-0.29%
2018/09/20	27	73.83	23	74.96	73.40	4	7,326	0.05%
2018/09/19	6	73.50	5	74.18	73.40	1	7,303	0.01%
2018/09/18	13	73.60	0	0.00	73.40	13	7,336	0.18%
2018/09/17	4	75.23	3	75.90	75.10	1	7,368	0.01%
2018/09/14	2	74.25	15	74.63	74.90	-13	7,518	-0.17%
2018/09/13	8	75.56	7	76.11	75.30	1	7,530	0.01%
2018/09/12	17	73.68	21	74.30	74.60	-4	7,499	-0.05%
2018/09/11	10	74.85	15	74.39	75.00	-5	7,505	-0.07%
2018/09/10	7	69.81	6	70.23	70.10	1	7,444	0.01%
2018/09/07	17	75.49	18	75.88	74.80	-1	7,371	-0.01%
2018/09/06	10	78.64	13	78.90	77.80	-3	7,336	-0.04%
2018/09/05	13	80.84	1	80.40	80.30	12	7,415	0.16%
2018/09/04	2	81.60	9	81.71	81.10	-7	7,462	-0.09%
2018/09/03	5	80.80	5	81.50	80.20	0	7,434	0.00%
2018/08/31	10	82.12	10	82.84	82.00	0	7,390	0.00%
2018/08/30	9	79.69	8	80.20	79.70	1	7,254	0.01%
2018/08/29	0	0.00	1	79.70	78.70	-1	7,236	-0.01%
2018/08/28	15	80.49	15	81.20	79.70	0	7,222	0.00%
2018/08/27	2	79.20	0	0.00	79.30	2	7,189	0.03%
2018/08/24	1	80.40	5	79.34	79.40	-4	7,259	-0.06%
2018/08/23	4	81.05	0	0.00	80.00	4	7,250	0.06%
2018/08/22	1	82.40	0	0.00	81.40	1	7,219	0.01%
2018/08/21	2	81.25	2	81.10	82.50	0	7,143	0.00%
2018/08/20	1	77.00	1	76.10	77.30	0	7,002	0.00%
2018/08/17	3	79.70	5	77.82	76.40	-2	6,972	-0.03%
2018/08/16	4	76.73	3	77.80	78.30	1	6,917	0.01%
2018/08/15	13	78.18	6	78.75	78.60	7	6,918	0.10%
2018/08/14	8	76.80	6	77.53	77.70	2	6,881	0.03%
2018/08/13	5	80.12	6.6	80.20	79.50	-1.6	6,751	-0.02%
2018/08/10	1	88.40	1	88.00	88.00	0	6,639	0.00%
2018/08/09	3	89.93	4	89.98	90.30	-1	6,609	-0.02%
2018/08/08	1	94.70	0	0.00	94.80	1	6,691	0.01%
2018/08/07	8	94.79	2	94.25	93.70	6	6,647	0.09%
2018/08/06	3	98.33	3	98.70	97.60	0	6,544	0.00%
2018/08/03	3	95.30	4	96.23	97.10	-1	6,478	-0.02%
2018/08/02	12	96.06	15	97.29	95.70	-3	6,430	-0.05%
2018/08/01	25	96.40	34	97.12	96.70	-9	6,341	-0.14%
2018/07/31	8	94.04	5	94.56	93.60	3	6,234	0.05%
2018/07/30	10	94.98	27	94.27	93.30	-17	6,161	-0.28%
2018/07/27	39	98.71	28	99.16	98.60	11	6,046	0.18%
2018/07/26	53	99.73	20	98.11	99.00	33	5,854	0.56%
2018/07/25	11	90.62	10	91.77	92.80	1	5,513	0.02%
2018/07/24	72	93.86	67	95.37	91.10	5	5,344	0.09%
2018/07/23	3	88.17	3	89.50	88.80	0	4,909	0.00%
2018/07/20	5	89.56	10	88.74	88.70	-5	4,937	-0.10%
2018/07/19	1	91.90	4	91.85	92.40	-3	4,921	-0.06%
2018/07/18	7	90.79	6	91.08	92.50	1	5,110	0.02%
2018/07/17	13	92.12	6	91.60	90.40	7	4,912	0.14%
2018/07/16	11	89.10	7	89.09	90.70	4	4,614	0.09%
2018/07/13	3	82.07	3	81.63	82.50	0	4,439	0.00%
2018/07/12	4	78.75	14	78.96	80.20	-10	4,247	-0.24%
2018/07/11	10	76.71	3	76.57	78.00	7	4,027	0.17%
2018/07/09	1	70.80	1	70.50	72.60	0	3,689	0.00%
2018/07/06	1.3	67.85	0	0.00	68.20	1.3	3,616	0.04%
2018/07/05	0	0.00	1	68.50	68.20	-1	3,645	-0.03%
2018/06/27	0	0.00	1	71.70	71.50	-1	3,751	-0.03%
2018/06/26	0	0.00	4	72.68	72.50	-4	3,753	-0.11%
2018/06/25	4	73.48	1	74.40	73.20	3	3,771	0.08%
2018/06/21	0	0.00	1	70.70	70.60	-1	3,638	-0.03%
2018/06/19	0	0.00	2	69.10	69.40	-2	3,768	-0.05%
2018/06/15	0	0.00	14	69.50	68.70	-14	3,848	-0.36%
2018/06/14	9	70.17	0	0.00	69.60	9	3,833	0.23%
2018/06/13	9	73.36	7	72.50	71.00	2	3,805	0.05%
2018/06/12	5	70.82	1	71.10	71.10	4	3,671	0.11%
2018/06/07	1	70.00	0	0.00	68.60	1	3,587	0.03%
2018/06/05	0	0.00	1	70.00	69.40	-1	3,558	-0.03%
2018/06/04	4	69.58	4	68.43	68.90	0	3,532	0.00%
2018/06/01	17	69.31	18	70.82	69.10	-1	3,511	-0.03%
2018/05/28	1	65.50	0	0.00	65.20	1	3,356	0.03%
2018/05/25	0	0.00	27	65.38	65.10	-27	3,338	-0.81%
2018/05/23	3	67.50	3	66.07	67.70	0	3,296	0.00%
2018/05/22	2	68.35	0	0.00	66.50	2	3,246	0.06%
2018/05/18	24	68.90	25	70.67	68.90	-1	3,176	-0.03%
2018/05/17	1	70.20	0	0.00	69.20	1	3,123	0.03%
2018/05/16	16	71.78	115	73.81	70.70	-99	3,082	-3.21%	大賣/
2018/05/14	0	0.00	1	67.80	68.20	-1	2,828	-0.04%
2018/05/11	0	0.00	1	67.90	67.50	-1	2,813	-0.04%
2018/05/09	2	69.25	2	69.55	68.80	0	2,744	0.00%
2018/05/08	106	69.83	2	70.10	69.50	104	2,710	3.84%	大買/鉅額交易
2018/05/07	2	67.80	2	66.60	67.90	0	2,639	0.00%
2018/05/04	6	66.27	9	65.86	66.00	-3	2,606	-0.12%
2018/05/02	1	71.70	3	71.03	69.50	-2	2,500	-0.08%
2018/04/30	4	70.70	5	69.80	70.70	-1	2,442	-0.04%
2018/04/27	2	66.35	1	68.40	67.40	1	2,298	0.04%
2018/04/26	2	66.60	2	70.65	66.10	0	2,227	0.00%
2018/04/25	4	70.08	2	71.45	73.40	2	2,069	0.10%
2018/04/24	22	70.63	0.2	69.20	69.60	21.8	1,943	1.12%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	0	0.00	10	63.50	63.50	-10	1,550	-0.65%
2018/04/19	5	63.50	5	63.86	64.30	0	1,529	0.00%
2018/04/18	0	0.00	11	60.35	60.80	-11	1,432	-0.77%
2018/04/17	1	61.80	0	0.00	59.80	1	1,410	0.07%
2018/04/16	1	60.50	0	0.00	61.40	1	1,391	0.07%
2018/04/11	2	63.00	0	0.00	63.10	2	1,324	0.15%
2018/04/10	12	64.92	2	63.80	63.60	10	1,269	0.79%
2018/04/03	0	0.00	3	62.20	62.70	-3	1,085	-0.28%
2018/04/02	0	0.00	3	61.40	61.20	-3	1,026	-0.29%
2018/03/31	3	61.03	0	0.00	61.50	3	1,001	0.30%
2018/03/30	0	0.00	2	60.65	60.20	-2	971	-0.21%
2018/03/29	0	0.00	2	61.80	61.20	-2	942	-0.21%
2018/03/28	2	62.80	2	62.00	61.50	0	882	0.00%
2018/03/26	3	60.83	2	60.00	60.00	1	747	0.13%
2018/03/22	14	60.39	0	0.00	58.70	14	618	2.26%
2018/03/21	14	54.69	12.3	55.75	56.90	1.7	445	0.38%
2018/03/20	0	0.00	2	51.40	51.80	-2	336	-0.59%
2018/02/21	0	0.00	5	44.00	45.00	-5	283	-1.76%
2018/02/09	5	43.40	0	0.00	42.25	5	289	1.73%