富邦NASDAQ (00662)-新光券商分點個股進出

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

富邦NASDAQ

(00662)

可現股當沖

股價
75.5
漲跌
▲0.2
漲幅
+0.20%
成交量
2,482張
產業
上市
93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

富邦NASDAQ (00662)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6.4	75.52	0.4	75.73	75.45	5.9	3,057	0.19%
2024/05/09	7	75.19	4	75.40	75.30	3	3,069	0.10%
2024/05/08	16.4	75.41	3.4	75.40	75.25	12.9	3,053	0.42%
2024/05/07	8.1	75.14	2.6	75.22	75.25	5.5	3,089	0.18%
2024/05/06	2.8	74.42	2.6	74.42	74.40	0.2	3,078	0.01%
2024/05/03	4	73.61	1.3	73.65	73.60	2.7	3,078	0.09%
2024/05/02	17.4	72.99	2	73.00	72.95	15.4	3,079	0.50%
2024/04/30	20.3	74.33	1.5	74.32	74.25	18.8	3,077	0.61%
2024/04/29	17.6	74.43	5	74.42	74.45	12.5	3,077	0.41%
2024/04/26	0	73.82	3.4	73.69	73.85	-3.4	3,086	-0.11%
2024/04/25	11	72.65	0	0.00	72.45	11	3,094	0.35%
2024/04/24	4.1	73.48	5	73.47	73.50	-1	3,105	-0.03%
2024/04/23	7.2	72.05	0	0.00	72.05	7.2	3,093	0.23%
2024/04/22	17.2	71.44	0.2	71.76	71.75	17	3,099	0.55%
2024/04/19	23.6	71.84	47.7	71.86	71.90	-24.2	3,138	-0.77%
2024/04/18	41.4	73.00	3.1	72.97	73.00	38.3	3,157	1.21%
2024/04/17	11.2	74.03	23.7	73.98	74.00	-12.4	3,166	-0.39%
2024/04/16	19.6	73.77	12.1	73.84	73.95	7.5	3,175	0.24%
2024/04/15	8.4	74.98	0	0.00	75.00	8.4	3,153	0.27%
2024/04/12	6.6	75.90	30.3	75.81	75.95	-23.7	3,095	-0.76%
2024/04/11	9.3	74.34	2	74.43	74.55	7.3	3,086	0.24%
2024/04/10	9.2	74.70	1	74.85	74.80	8.2	2,983	0.28%
2024/04/09	7.2	74.59	3.9	74.67	74.60	3.3	2,945	0.11%
2024/04/08	39.1	74.67	2	74.70	74.75	37.1	2,882	1.29%
2024/04/03	9.4	74.64	0	0.00	74.50	9.4	2,859	0.33%
2024/04/02	2.2	75.19	1.1	75.40	75.25	1.1	2,859	0.04%
2024/04/01	1	75.30	5.9	75.44	75.40	-4.9	2,870	-0.17%
2024/03/29	8.6	74.81	3.5	75.07	74.70	5.1	2,799	0.18%
2024/03/28	17.4	75.30	0	0.00	75.35	17.4	2,785	0.62%
2024/03/27	6.6	75.11	2.3	75.20	75.20	4.4	2,745	0.16%
2024/03/26	3	75.20	1.2	75.12	75.20	1.8	2,771	0.06%
2024/03/25	11.2	75.35	1.1	75.10	75.05	10.1	2,778	0.36%
2024/03/22	2.1	75.25	1	75.37	75.45	1.2	2,794	0.04%
2024/03/21	3	75.14	9.4	74.97	75.20	-6.4	2,816	-0.23%
2024/03/20	6	73.65	1.7	73.72	73.85	4.3	2,808	0.15%
2024/03/19	0.6	73.21	1.5	73.23	73.30	-0.9	2,881	-0.03%
2024/03/18	23.2	72.80	3	72.83	72.90	20.2	2,890	0.70%
2024/03/15	7.1	73.18	1.2	73.21	73.20	5.9	2,865	0.21%
2024/03/14	5.1	73.43	7	73.40	73.40	-1.9	2,904	-0.06%
2024/03/13	3.9	73.64	5.1	73.64	73.70	-1.2	2,928	-0.04%
2024/03/12	5.1	72.85	10.5	72.96	72.95	-5.4	2,950	-0.18%
2024/03/11	36.1	72.81	24.2	72.86	72.80	11.9	2,929	0.41%
2024/03/08	20.6	73.91	8.1	73.95	73.90	12.5	2,960	0.42%
2024/03/07	19.7	72.77	31.3	72.80	72.90	-11.6	2,938	-0.40%
2024/03/06	21.9	72.92	2.1	73.22	73.00	19.8	2,897	0.68%
2024/03/05	17.7	73.76	7.1	73.87	73.60	10.6	2,926	0.36%
2024/03/04	4.7	74.42	4.4	74.44	74.45	0.4	2,781	0.01%
2024/03/01	1.3	73.61	1	73.41	73.55	0.2	2,703	0.01%
2024/02/29	32.3	72.73	0	72.85	72.75	32.3	2,649	1.22%
2024/02/27	6	72.80	3.3	72.80	72.85	2.7	2,570	0.11%
2024/02/26	3.1	72.73	1	72.60	72.80	2.1	2,575	0.08%
2024/02/23	3.5	72.99	5.2	73.01	73.00	-1.7	2,544	-0.07%
2024/02/22	40.4	72.01	7.8	72.01	71.95	32.6	2,445	1.33%
2024/02/21	7.1	70.94	0	0.00	70.95	7.1	2,422	0.29%
2024/02/20	9.4	71.48	1	71.55	71.45	8.4	2,418	0.35%
2024/02/19	15.1	71.56	3	71.52	71.60	12.1	2,391	0.51%
2024/02/16	3.5	72.04	2.6	72.09	72.15	0.9	2,433	0.03%
2024/02/15	26.1	71.97	23.3	72.00	71.90	2.8	2,439	0.11%
2024/02/05	5.2	71.10	8.3	71.15	71.20	-3.1	2,386	-0.13%
2024/02/02	19.8	70.41	37.1	70.41	70.35	-17.2	2,349	-0.73%
2024/02/01	6.3	69.45	0	0.00	69.45	6.3	2,323	0.27%
2024/01/31	9.6	69.69	14	69.77	69.80	-4.4	2,279	-0.19%
2024/01/30	20.9	70.62	0	70.64	70.55	20.8	2,266	0.92%
2024/01/29	19.6	70.08	3.8	70.08	70.00	15.8	2,278	0.69%
2024/01/26	7	70.05	25.5	70.05	69.95	-18.5	2,241	-0.82%
2024/01/25	2.4	70.40	6	70.46	70.45	-3.6	2,221	-0.16%
2024/01/24	5.1	70.47	5.1	70.32	70.45	0	2,208	0.00%
2024/01/23	12	69.85	6.1	70.00	69.90	6	2,203	0.27%
2024/01/22	32.8	70.13	4	70.18	70.20	28.8	2,205	1.30%
2024/01/19	1	68.95	8	68.90	68.90	-7	2,201	-0.32%
2024/01/18	10.3	67.88	4	67.83	67.85	6.3	2,206	0.28%
2024/01/17	46.2	68.13	8.8	68.06	68.05	37.5	2,206	1.70%
2024/01/16	1.1	67.61	3.1	67.73	67.75	-2	2,177	-0.09%
2024/01/15	0.1	67.73	3.2	67.64	67.75	-3.2	2,171	-0.15%
2024/01/12	3.1	67.35	1.1	67.35	67.30	2	2,194	0.09%
2024/01/11	4.1	67.47	12	67.44	67.30	-7.9	2,159	-0.37%
2024/01/10	4.3	66.81	1.4	66.85	66.75	2.9	2,128	0.14%
2024/01/09	6.1	66.31	20.9	66.24	66.40	-14.8	2,107	-0.70%
2024/01/08	16	65.10	11.4	65.12	65.00	4.6	2,081	0.22%
2024/01/05	37.3	65.10	41	65.03	64.95	-3.7	2,093	-0.18%
2024/01/04	43.7	65.47	11.4	65.44	65.35	32.3	2,116	1.53%
2024/01/03	18.2	65.91	20	65.95	65.90	-1.8	2,112	-0.08%
2024/01/02	76.7	66.61	2	66.55	66.60	74.7	2,108	3.55%
2023/12/29	0.1	66.84	0	66.90	66.80	0.1	2,103	0.00%
2023/12/28	35.3	66.94	0	0.00	66.80	35.3	2,108	1.67%
2023/12/27	11	67.10	29	67.10	67.15	-18	2,119	-0.85%
2023/12/26	25.1	67.17	15	67.12	67.15	10.1	2,112	0.48%
2023/12/25	9.2	67.46	8	67.60	67.40	1.2	2,106	0.06%
2023/12/22	0	67.25	2.5	67.11	67.20	-2.5	2,083	-0.12%
2023/12/21	8.3	66.98	0.2	67.06	67.05	8.1	2,095	0.39%
2023/12/20	18.3	67.81	0	0.00	67.90	18.3	2,058	0.89%
2023/12/19	0	0.00	11	67.52	67.55	-11	2,084	-0.53%
2023/12/18	15.1	67.09	4	67.21	67.20	11.1	2,073	0.54%
2023/12/15	6.3	66.66	7.2	66.84	66.65	-0.9	2,057	-0.04%
2023/12/14	4.1	67.11	2	67.17	67.25	2.1	2,042	0.10%
2023/12/13	4.3	66.34	12.3	66.34	66.30	-8	1,972	-0.41%
2023/12/12	11.1	65.60	12.9	65.65	65.65	-1.8	1,977	-0.09%
2023/12/11	5.1	64.89	14.3	64.94	64.85	-9.2	1,987	-0.47%
2023/12/08	199.9	64.45	1	64.55	64.45	198.9	1,946	10.22%	大買/鉅額交易
2023/12/07	10.4	63.98	1	64.00	64.10	9.4	1,917	0.49%
2023/12/06	12.6	64.55	6.1	64.62	64.55	6.5	1,879	0.35%
2023/12/05	10.8	63.91	0.1	64.00	63.80	10.7	1,856	0.57%
2023/12/04	7.1	64.22	1.6	64.24	64.20	5.5	1,822	0.30%
2023/12/01	2.1	64.06	3	64.05	64.25	-0.9	1,822	-0.05%
2023/11/30	4.7	64.31	5.1	64.30	64.25	-0.4	1,832	-0.02%
2023/11/29	5.4	64.43	0	64.55	64.35	5.4	1,786	0.30%
2023/11/28	13.6	64.64	1.2	64.72	64.60	12.4	1,768	0.70%
2023/11/27	4.1	64.79	3.2	64.80	64.65	0.9	1,775	0.05%
2023/11/24	0.1	65.15	3	65.08	65.15	-3	1,787	-0.17%
2023/11/22	9.1	64.52	2.4	64.37	64.45	6.7	1,789	0.38%
2023/11/21	42.3	64.95	0.1	64.90	64.85	42.2	1,961	2.15%
2023/11/20	26.2	64.46	0	0.00	64.35	26.2	1,949	1.35%
2023/11/17	5	64.89	0	0.00	64.85	5	1,947	0.26%
2023/11/16	7.1	64.84	11.2	64.80	64.85	-4.1	1,935	-0.21%
2023/11/15	15	65.30	8	65.36	65.10	7	1,989	0.35%
2023/11/14	9.1	64.30	2	64.40	64.45	7.1	1,915	0.37%
2023/11/13	21.2	64.22	6.7	64.23	64.15	14.5	1,897	0.76%
2023/11/10	16.3	62.98	0.5	63.00	63.05	15.9	1,901	0.83%
2023/11/09	3.4	63.32	33	63.30	63.35	-29.6	1,913	-1.55%
2023/11/08	12.6	63.20	6.5	63.15	63.20	6.1	1,921	0.32%
2023/11/07	0	0.00	2.2	62.49	62.55	-2.2	1,919	-0.12%
2023/11/06	3.1	62.25	1.2	62.38	62.10	1.9	1,924	0.10%
2023/11/03	0.1	61.79	5.4	61.92	61.80	-5.3	1,887	-0.28%
2023/11/02	2	61.38	2.1	61.25	61.20	-0.1	1,893	0.00%
2023/11/01	0	0.00	0.5	60.14	60.10	-0.5	1,911	-0.02%
2023/10/31	6.1	59.57	1.3	59.59	59.50	4.8	1,916	0.25%
2023/10/30	8.6	59.55	0	0.00	59.55	8.6	1,915	0.45%
2023/10/27	1.2	59.41	4	59.35	59.45	-2.8	1,910	-0.15%
2023/10/26	41.1	59.41	15	59.42	59.40	26.1	1,917	1.36%
2023/10/24	3	60.78	0	0.00	60.95	3	1,928	0.16%
2023/10/23	41	60.75	0	0.00	60.75	41	1,976	2.07%
2023/10/20	11.6	61.39	2	61.25	61.15	9.6	1,968	0.49%
2023/10/19	8.5	62.15	0.1	62.20	62.10	8.4	1,891	0.44%
2023/10/18	18	62.80	0	0.00	62.70	18	1,885	0.95%
2023/10/17	2.7	62.90	0	0.00	62.95	2.7	1,877	0.14%
2023/10/16	7.2	62.59	4.2	62.55	62.55	3.1	1,914	0.16%
2023/10/13	9.3	63.10	0	0.00	63.10	9.3	1,919	0.48%
2023/10/12	1	63.35	14.5	63.28	63.30	-13.5	1,892	-0.71%
2023/10/11	8.6	62.73	4	62.55	62.55	4.6	1,850	0.25%
2023/10/06	1	61.16	0	61.40	61.15	1	1,829	0.06%
2023/10/05	9	61.48	1	61.45	61.45	8	1,826	0.44%
2023/10/04	8.3	60.68	0.1	60.85	60.70	8.2	1,811	0.45%
2023/10/03	7	61.77	2.1	61.75	61.70	4.9	1,796	0.27%
2023/10/02	2	61.60	0	0.00	61.55	2	1,783	0.11%
2023/09/28	17.9	60.78	0	0.00	60.70	17.9	1,780	1.00%
2023/09/27	64.5	60.57	0	0.00	60.55	64.5	1,759	3.67%
2023/09/26	8.3	60.95	0	0.00	61.10	8.3	1,743	0.47%
2023/09/25	3.1	60.98	12	61.10	61.10	-8.9	1,726	-0.52%
2023/09/22	54.9	60.85	0	0.00	60.85	54.9	1,715	3.20%
2023/09/21	22.5	61.71	3	61.70	61.65	19.5	1,653	1.18%
2023/09/20	1.4	62.62	0	62.75	62.55	1.4	1,609	0.08%
2023/09/19	16	62.80	0	62.80	62.70	16	1,600	1.00%
2023/09/18	43	62.71	0	0.00	62.70	43	1,593	2.70%
2023/09/15	5	63.85	0.4	63.69	63.90	4.6	1,577	0.29%
2023/09/14	11	63.35	29.1	63.30	63.30	-18.1	1,557	-1.16%
2023/09/13	7.1	63.04	0	0.00	63.00	7.1	1,539	0.46%
2023/09/12	3	63.57	0	63.65	63.60	3	1,545	0.19%
2023/09/11	1	63.10	0.7	63.06	63.20	0.3	1,560	0.02%
2023/09/08	8.3	62.85	0	0.00	62.95	8.3	1,561	0.53%
2023/09/07	2.1	63.02	0	0.00	63.00	2.1	1,569	0.13%
2023/09/06	1	63.55	1	63.60	63.60	0	1,550	0.00%
2023/09/05	3	63.42	0.2	63.50	63.35	2.8	1,517	0.19%
2023/09/04	11	63.55	7.4	63.47	63.50	3.6	1,505	0.24%
2023/09/01	2	63.53	0	0.00	63.40	2	1,466	0.14%
2023/08/31	1.1	63.40	0.6	63.36	63.35	0.5	1,449	0.03%
2023/08/30	50.3	63.13	21	63.00	63.10	29.3	1,419	2.06%
2023/08/29	7	61.65	1	61.70	61.85	6	1,413	0.43%
2023/08/28	5.6	61.30	5	61.14	61.10	0.6	1,400	0.04%
2023/08/25	48.4	60.60	0	0.00	60.35	48.4	1,403	3.45%
2023/08/24	3	62.75	5.1	62.72	62.80	-2.1	1,229	-0.17%
2023/08/23	20.1	61.50	0	0.00	61.60	20.1	1,250	1.60%
2023/08/22	0	0.00	5	61.28	61.30	-5	1,260	-0.40%
2023/08/21	2	60.50	2.1	60.65	60.60	-0.1	1,249	-0.01%
2023/08/18	18.6	60.50	10	60.43	60.40	8.6	1,191	0.72%
2023/08/17	0	61.30	15.1	61.21	61.20	-15.1	1,270	-1.19%
2023/08/16	7.5	61.88	7.2	61.91	61.85	0.3	1,252	0.02%
2023/08/15	10.1	62.78	5	62.80	62.80	5.1	1,241	0.41%
2023/08/11	1.2	62.12	3.5	62.22	61.95	-2.2	1,213	-0.18%
2023/08/10	12.6	61.98	6	61.96	62.00	6.6	1,215	0.55%
2023/08/09	0	0.00	110.6	62.64	62.70	-110.6	1,194	-9.26%	大賣/鉅額交易
2023/08/08	7	62.80	5	62.75	62.75	2	1,185	0.17%
2023/08/07	6	62.51	0	0.00	62.70	6	1,179	0.51%
2023/08/04	7.1	62.86	13.1	62.85	62.90	-6	1,153	-0.52%
2023/08/02	11.2	63.78	4	63.60	63.55	7.2	1,139	0.63%
2023/08/01	44	64.05	4.5	64.02	64.10	39.6	1,130	3.50%
2023/07/31	0.5	63.60	2.5	63.55	63.60	-2	1,121	-0.18%
2023/07/28	75.7	62.60	1.3	62.50	62.65	74.3	1,097	6.77%
2023/07/27	1.1	62.57	5.1	62.65	62.70	-3.9	1,052	-0.37%
2023/07/26	1.2	62.69	26	62.75	62.70	-24.8	1,049	-2.37%
2023/07/25	1.2	62.45	27.1	62.40	62.40	-25.8	991	-2.60%
2023/07/24	1.6	62.38	0.1	62.40	62.40	1.5	975	0.16%
2023/07/21	13	62.18	26.1	62.28	62.30	-13.1	957	-1.37%
2023/07/20	2.3	63.11	4	63.10	63.10	-1.7	945	-0.17%
2023/07/19	2.4	63.47	45.5	63.47	63.45	-43.1	934	-4.61%
2023/07/18	8.2	62.66	3.1	62.68	62.70	5.1	878	0.58%
2023/07/17	0.1	62.04	20.1	62.00	62.25	-20	880	-2.27%
2023/07/14	31.7	61.95	1.5	62.05	61.95	30.2	868	3.47%
2023/07/13	3.9	61.51	1	61.60	61.55	2.9	887	0.33%
2023/07/12	0.2	60.97	2	61.00	61.00	-1.8	890	-0.20%
2023/07/11	3.2	60.81	3	60.83	60.80	0.2	874	0.02%
2023/07/10	9.1	60.66	1.1	60.56	60.60	8	862	0.93%
2023/07/07	1.5	60.78	32.5	60.77	60.80	-31	867	-3.57%
2023/07/06	1.4	61.00	3.2	61.12	61.00	-1.8	853	-0.21%
2023/07/05	0.6	61.00	3.3	61.01	60.95	-2.7	841	-0.32%
2023/07/04	0	0.00	3	60.98	61.05	-3	855	-0.35%
2023/07/03	0.1	60.95	12.2	60.99	61.00	-12.1	861	-1.40%
2023/06/30	1.3	59.98	1.1	60.00	60.00	0.2	884	0.03%
2023/06/29	3.7	60.00	4	60.01	60.00	-0.3	892	-0.03%
2023/06/28	6.7	59.45	0.3	59.43	59.65	6.4	902	0.70%
2023/06/27	2.2	58.75	12	58.75	58.75	-9.9	927	-1.06%
2023/06/26	2.2	59.41	5.2	59.49	59.50	-3	940	-0.32%
2023/06/21	1.7	59.96	9	60.00	60.00	-7.3	958	-0.76%
2023/06/20	0.1	59.51	1	60.00	59.85	-0.9	1,002	-0.09%
2023/06/19	7.6	59.81	31	59.90	59.75	-23.4	1,020	-2.30%
2023/06/16	6.8	59.87	11.2	59.94	59.85	-4.4	1,031	-0.42%
2023/06/15	1.9	59.38	16.4	59.31	59.25	-14.5	1,032	-1.41%
2023/06/14	1.9	58.92	11	58.99	58.85	-9.1	1,027	-0.89%
2023/06/13	12.2	58.72	20.6	58.68	58.85	-8.4	1,042	-0.80%
2023/06/12	0.4	57.70	14	57.74	57.70	-13.6	1,023	-1.33%
2023/06/09	6.7	57.24	81.5	57.27	57.40	-74.8	1,058	-7.07%
2023/06/08	49.6	56.65	1.2	56.88	56.55	48.4	1,061	4.55%
2023/06/07	2.4	57.53	78	57.54	57.60	-75.6	1,059	-7.13%
2023/06/06	35.9	57.55	12.8	57.50	57.55	23.1	1,060	2.18%
2023/06/05	1.3	57.41	1	57.42	57.40	0.3	1,070	0.02%
2023/06/02	3.4	57.08	12.4	57.08	57.30	-9.1	1,075	-0.84%
2023/06/01	5.2	56.38	113	56.36	56.45	-107.8	1,084	-9.94%	大賣/鉅額交易
2023/05/31	6.3	56.80	23.1	56.67	56.75	-16.8	1,096	-1.54%
2023/05/30	57.8	56.63	0	56.45	56.70	57.8	1,086	5.32%
2023/05/29	16.3	56.68	26	56.67	56.65	-9.7	1,070	-0.90%
2023/05/26	1.1	54.90	8	55.04	55.05	-6.9	1,040	-0.67%
2023/05/25	1.1	54.54	8.6	54.66	54.70	-7.5	1,023	-0.73%
2023/05/24	18	54.13	0	0.00	54.05	18	1,020	1.77%
2023/05/23	16.1	54.64	0	0.00	54.60	16.1	1,018	1.58%
2023/05/22	3.4	54.37	1	54.45	54.45	2.4	913	0.27%
2023/05/19	33.1	54.78	11	54.76	54.70	22.1	923	2.40%
2023/05/18	21.4	53.73	0	53.70	53.75	21.4	945	2.26%
2023/05/17	11	53.30	0	0.00	53.35	11	940	1.17%
2023/05/16	4.4	53.08	0	0.00	53.05	4.4	939	0.47%
2023/05/15	8.3	52.80	2.4	52.74	52.95	5.9	940	0.63%
2023/05/12	1.6	53.01	12	53.02	53.10	-10.4	939	-1.11%
2023/05/11	0	52.75	16	52.70	52.80	-16	935	-1.71%
2023/05/10	4.1	52.16	0	52.35	52.20	4.1	944	0.43%
2023/05/09	6.1	52.31	0.1	52.30	52.35	6	955	0.63%
2023/05/08	4.3	52.24	0.7	52.10	52.30	3.6	960	0.38%
2023/05/05	8	51.38	0	0.00	51.40	8	1,014	0.79%
2023/05/04	8.1	51.38	28	51.34	51.65	-20	1,055	-1.89%
2023/05/03	15.2	51.70	1	51.75	51.70	14.2	1,070	1.32%
2023/05/02	1.1	52.30	9.3	52.27	52.30	-8.2	1,059	-0.78%
2023/04/28	4.9	51.82	8	51.50	51.85	-3.1	1,078	-0.29%
2023/04/27	2	50.73	0	0.00	50.80	2	1,073	0.19%
2023/04/26	1	50.70	0	0.00	50.80	1	1,083	0.09%
2023/04/25	2	50.88	0	0.00	50.85	2	1,082	0.18%
2023/04/24	0	0.00	24.6	51.00	50.95	-24.6	1,093	-2.25%
2023/04/21	5	51.10	0	0.00	51.05	5	1,104	0.46%
2023/04/20	1	51.20	1.6	51.33	51.35	-0.6	1,106	-0.05%
2023/04/19	1.2	51.18	1	51.20	51.20	0.2	1,087	0.01%
2023/04/18	5	51.20	0	51.20	51.20	5	1,094	0.45%
2023/04/17	2	51.28	0.1	51.15	51.10	1.9	1,075	0.17%
2023/04/14	1	51.20	1	51.35	51.25	0	1,048	0.00%
2023/04/13	2	50.47	1	50.55	50.65	1	1,047	0.10%
2023/04/12	4.1	50.97	0.1	51.05	51.00	4	1,048	0.38%
2023/04/11	4	51.19	0	51.20	51.20	4	1,041	0.38%
2023/04/10	5.7	51.19	1	51.20	51.20	4.7	1,043	0.45%
2023/04/07	0	51.30	2	51.20	51.35	-2	1,038	-0.19%
2023/04/06	1	50.75	5	50.77	50.90	-4	1,023	-0.39%
2023/03/31	1	51.00	11.1	51.00	51.05	-10	1,063	-0.94%
2023/03/30	2	50.40	4.1	50.44	50.50	-2.1	1,035	-0.20%
2023/03/29	1.1	49.68	2	49.62	49.71	-0.9	1,027	-0.09%
2023/03/28	14.8	49.66	0	0.00	49.68	14.8	1,065	1.38%
2023/03/27	0	0.00	4	50.14	50.25	-4	1,080	-0.37%
2023/03/24	3	49.72	3	49.78	49.89	0	1,074	0.00%
2023/03/23	3.1	49.32	0	0.00	49.30	3.1	1,049	0.29%
2023/03/22	1	50.15	8	50.00	50.20	-7	999	-0.70%
2023/03/21	2	49.49	1	49.46	49.57	1	974	0.10%
2023/03/20	8.1	49.38	5	49.39	49.46	3.1	956	0.33%
2023/03/17	9.9	49.42	18	49.47	49.61	-8.1	934	-0.86%
2023/03/16	3.1	48.64	24.1	48.60	48.62	-21	916	-2.29%
2023/03/14	1	47.34	0.2	47.20	47.20	0.8	903	0.09%
2023/03/13	3	47.53	2.5	47.61	47.62	0.5	871	0.06%
2023/03/10	0.3	47.57	6	47.47	47.50	-5.7	867	-0.66%
2023/03/09	0	0.00	5	48.42	48.48	-5	867	-0.58%
2023/03/08	20.5	48.11	0.1	49.00	48.25	20.4	870	2.34%
2023/03/07	10	48.66	0	0.00	48.68	10	843	1.19%
2023/03/06	2	48.60	17	48.35	48.60	-15	837	-1.79%
2023/03/03	1	47.40	0	0.00	47.50	1	816	0.13%
2023/03/02	15.6	46.98	0.5	46.83	46.86	15.2	800	1.90%
2023/03/01	15.4	47.45	0	0.00	47.53	15.4	791	1.95%
2023/02/24	1	47.60	2.1	47.63	47.74	-1	791	-0.13%
2023/02/23	0.1	47.65	3	47.62	47.58	-2.9	785	-0.37%
2023/02/22	8.1	47.36	5	47.36	47.39	3.1	785	0.39%
2023/02/21	3	48.16	0	48.15	48.16	3	778	0.39%
2023/02/20	10.1	48.25	5	48.28	48.30	5.1	785	0.65%
2023/02/17	4.1	48.36	14	48.39	48.38	-9.9	786	-1.25%
2023/02/16	7	49.50	14.1	49.47	49.48	-7.1	781	-0.90%
2023/02/15	5.1	48.84	2	48.74	48.70	3.1	765	0.40%
2023/02/14	0	0.00	8	48.40	48.43	-8	771	-1.04%
2023/02/13	56	47.59	7	47.56	47.71	49	773	6.33%
2023/02/10	10	47.93	0	0.00	47.85	10	774	1.29%
2023/02/09	0.1	48.55	0	48.55	48.46	0.1	779	0.01%
2023/02/08	10.3	48.97	10	48.98	49.11	0.3	788	0.03%
2023/02/07	0	48.10	1	48.06	48.12	-1	791	-0.13%
2023/02/06	5	48.11	1	48.06	48.00	4	784	0.51%
2023/02/03	2	48.07	7	48.10	48.06	-5	781	-0.64%
2023/02/02	2	47.47	3	47.23	47.46	-1	738	-0.14%
2023/02/01	0	0.00	2.5	46.44	46.39	-2.5	700	-0.36%
2023/01/31	4.2	46.01	2	46.30	45.90	2.2	693	0.32%
2023/01/30	19.1	47.00	19.2	47.05	46.88	-0.1	699	-0.01%
2023/01/17	1.1	44.83	0	0.00	44.82	1.1	682	0.16%
2023/01/16	0	0.00	21.6	45.04	45.03	-21.6	690	-3.12%
2023/01/13	2	44.73	13.2	44.73	44.73	-11.2	682	-1.64%
2023/01/12	0	0.00	1	44.60	44.70	-1	682	-0.15%
2023/01/11	0	0.00	9	43.96	43.97	-9	672	-1.34%
2023/01/10	6.2	43.42	6	43.51	43.45	0.2	668	0.03%
2023/01/09	9.4	43.60	6	43.65	43.69	3.4	672	0.50%
2023/01/06	5.1	42.74	0	0.00	42.68	5.1	671	0.76%
2023/01/05	3	43.03	0	0.00	43.16	3	665	0.45%
2023/01/04	5.1	43.10	0	0.00	43.12	5.1	666	0.76%
2023/01/03	1	43.32	0	0.00	43.31	1	678	0.15%
2022/12/30	4	43.33	23	43.27	43.32	-19	690	-2.75%
2022/12/29	1.3	42.43	10	42.43	42.44	-8.7	693	-1.25%
2022/12/28	15.1	42.89	0	0.00	42.88	15.1	699	2.15%
2022/12/27	1	43.79	1	43.80	43.82	0	702	0.00%
2022/12/26	0	0.00	1	43.75	43.55	-1	722	-0.14%
2022/12/23	9.5	43.42	1	43.44	43.45	8.5	728	1.16%
2022/12/22	2	44.48	1.8	44.48	44.51	0.3	682	0.04%
2022/12/21	4	44.07	0	0.00	44.02	4	696	0.57%
2022/12/20	12.1	43.94	11	43.74	43.89	1.1	695	0.16%
2022/12/19	10.4	44.69	0	0.00	44.65	10.4	652	1.59%
2022/12/16	35.5	45.00	27	45.02	44.94	8.5	623	1.37%
2022/12/15	4	46.26	2	46.40	46.29	2	620	0.32%
2022/12/14	5.3	46.72	28	46.71	46.76	-22.7	615	-3.69%
2022/12/13	1	46.24	19.8	46.26	46.29	-18.8	616	-3.05%
2022/12/12	1	45.72	4	45.70	45.72	-3	619	-0.48%
2022/12/09	0.1	46.06	1	45.96	46.11	-0.9	632	-0.14%
2022/12/08	17.3	45.33	0	0.00	45.41	17.3	634	2.72%
2022/12/07	17.4	45.76	0	0.00	45.77	17.4	650	2.67%
2022/12/06	6.2	46.53	1	46.47	46.45	5.2	653	0.80%
2022/12/05	9.1	47.07	15	47.05	47.03	-5.9	658	-0.89%
2022/12/02	3	47.38	0	0.00	47.30	3	664	0.46%
2022/12/01	7	47.59	6	47.75	47.50	1	674	0.15%
2022/11/30	16.3	45.82	1	45.81	45.80	15.3	668	2.28%
2022/11/29	3.1	46.33	1	46.43	46.46	2	664	0.31%
2022/11/28	11.7	46.58	8	46.57	46.51	3.7	664	0.55%
2022/11/25	1	47.27	40	47.08	47.08	-39	671	-5.80%
2022/11/24	3	47.43	4	47.50	47.31	-1	679	-0.15%
2022/11/23	2	46.92	1	46.99	47.04	1	679	0.15%
2022/11/22	6	46.49	0	0.00	46.42	6	697	0.86%
2022/11/21	4.1	46.83	0	0.00	46.82	4.1	696	0.58%
2022/11/18	7.9	47.06	0	0.00	46.96	7.9	696	1.13%
2022/11/17	5	47.08	1	47.10	47.10	4	698	0.57%
2022/11/16	5	47.50	16	47.59	47.66	-11	709	-1.55%
2022/11/15	1	47.02	7.6	47.08	47.19	-6.6	703	-0.93%
2022/11/14	3	47.12	7.2	47.08	47.02	-4.2	699	-0.60%
2022/11/11	3	46.88	10	47.15	46.90	-7	699	-1.00%
2022/11/10	9.2	44.52	0	0.00	44.41	9.2	688	1.34%
2022/11/09	0.3	45.67	0.1	45.65	45.49	0.2	681	0.03%
2022/11/08	9.8	45.44	3.9	45.35	45.27	5.8	691	0.85%
2022/11/07	1	44.84	1.5	44.81	44.85	-0.5	688	-0.07%
2022/11/04	80.4	44.52	59	44.54	44.57	21.4	686	3.12%
2022/11/03	49	45.45	0	0.00	45.49	49	675	7.26%
2022/11/02	6	46.94	0	0.00	46.98	6	670	0.90%
2022/11/01	0.1	47.58	0.1	47.62	47.58	0	677	0.00%
2022/10/31	3.1	47.60	4.4	47.62	47.80	-1.3	682	-0.18%
2022/10/28	15.3	46.00	0.7	45.97	45.89	14.6	683	2.14%
2022/10/27	1	47.26	0	0.00	47.28	1	682	0.15%
2022/10/26	0	0.00	2.5	47.58	47.55	-2.5	680	-0.36%
2022/10/25	0	0.00	2.1	47.55	47.56	-2.1	678	-0.30%
2022/10/24	0	0.00	2	47.11	46.95	-2	690	-0.29%
2022/10/20	2.1	45.42	1.8	45.59	45.80	0.3	689	0.05%
2022/10/19	3	46.45	1	46.53	46.30	2	684	0.29%
2022/10/18	7.1	45.88	10	46.16	46.34	-2.9	683	-0.42%
2022/10/17	7	44.27	0	0.00	44.45	7	681	1.03%
2022/10/14	7	45.46	2	45.55	45.57	5	678	0.74%
2022/10/13	1	44.26	0	0.00	44.23	1	677	0.15%
2022/10/12	17.2	44.47	28	44.43	44.50	-10.8	680	-1.58%
2022/10/11	27.4	44.75	3	44.70	44.73	24.4	673	3.63%
2022/10/07	3.1	46.70	0	0.00	46.64	3.1	662	0.47%
2022/10/06	12.3	47.25	13	47.27	47.28	-0.7	655	-0.10%
2022/10/05	6	47.01	10	46.99	46.89	-4	653	-0.61%
2022/10/04	38.1	46.46	9	46.36	46.49	29.1	642	4.53%
2022/10/03	28.2	44.77	3	44.73	44.80	25.2	646	3.90%
2022/09/30	21.2	45.70	1	45.60	45.79	20.2	630	3.20%
2022/09/29	0	0.00	2	47.02	47.11	-2	626	-0.32%
2022/09/28	15.1	45.87	3	45.75	45.89	12.1	639	1.90%
2022/09/27	16.1	46.44	0	0.00	46.43	16.1	621	2.59%
2022/09/26	12.7	46.22	0	0.00	46.15	12.7	621	2.04%
2022/09/23	11	46.93	4	46.92	46.93	7	616	1.14%
2022/09/22	22.2	47.03	0	0.00	47.13	22.2	609	3.64%
2022/09/21	7	48.02	0	0.00	48.13	7	604	1.16%
2022/09/20	0	0.00	3	48.49	48.50	-3	606	-0.49%
2022/09/19	11.9	47.77	0	0.00	47.80	11.9	608	1.96%
2022/09/16	12.6	47.71	0	0.00	47.73	12.6	610	2.06%
2022/09/15	4	48.69	1	48.66	48.66	3	604	0.50%
2022/09/14	25.2	48.22	12	48.20	48.34	13.2	607	2.18%
2022/09/13	1	50.70	5.2	50.69	50.65	-4.2	592	-0.70%
2022/09/12	11	50.05	74.7	50.06	50.05	-63.7	589	-10.80%
2022/09/08	12.2	48.85	0	0.00	48.86	12.2	593	2.05%
2022/09/07	3.3	47.68	7	47.61	47.68	-3.7	597	-0.62%
2022/09/06	11.7	48.30	1	48.42	48.26	10.7	598	1.78%
2022/09/05	8	47.82	0	49.00	47.91	8	611	1.31%
2022/09/02	42	48.40	0	0.00	48.35	42	630	6.66%
2022/09/01	45.3	47.76	4	47.88	47.77	41.3	633	6.52%
2022/08/31	33	48.72	0	0.00	48.77	33	621	5.31%
2022/08/30	3	49.19	0	49.14	49.18	3	607	0.49%
2022/08/29	22.5	48.73	10	48.67	48.81	12.5	608	2.05%
2022/08/26	1.3	51.10	3	51.13	51.10	-1.7	593	-0.29%
2022/08/25	10	50.55	2.5	50.53	50.55	7.5	595	1.26%
2022/08/24	7	50.00	1	50.00	50.15	6	601	1.00%
2022/08/23	25.1	50.17	3	50.20	50.05	22.1	603	3.67%
2022/08/22	10	51.04	18	51.09	51.05	-8	608	-1.31%
2022/08/19	9.4	52.20	12	52.10	52.10	-2.6	610	-0.43%
2022/08/18	33.4	52.01	1	52.05	52.00	32.4	615	5.26%
2022/08/17	3	52.73	0	0.00	52.75	3	610	0.49%
2022/08/16	3.1	52.80	20	52.79	52.80	-16.9	613	-2.75%
2022/08/15	7.2	52.26	8	52.25	52.30	-0.8	614	-0.13%
2022/08/12	9	51.41	30	51.50	51.50	-21	605	-3.47%
2022/08/11	5	51.85	46	51.80	51.85	-41	622	-6.58%
2022/08/10	5.2	50.35	7.3	50.36	50.30	-2.1	621	-0.34%
2022/08/09	22.2	50.93	2	51.05	51.00	20.2	615	3.28%
2022/08/08	29.5	51.14	3	51.02	51.20	26.5	614	4.31%
2022/08/05	16.1	51.55	11.3	51.53	51.55	4.8	606	0.79%
2022/08/04	23.1	51.12	28	51.17	51.05	-4.9	623	-0.79%
2022/08/03	21	49.79	3	49.94	49.95	18	612	2.94%
2022/08/02	2	49.81	4	49.81	49.81	-2	622	-0.32%
2022/08/01	32	49.89	26	49.93	49.85	6	631	0.95%
2022/07/29	9.9	49.65	20	49.52	49.69	-10.1	651	-1.55%
2022/07/28	23.5	48.32	6	48.31	48.29	17.5	639	2.74%
2022/07/27	3	47.17	0	0.00	47.34	3	645	0.47%
2022/07/26	17	47.30	1	47.30	47.29	16	667	2.40%
2022/07/25	10.2	47.64	3	47.60	47.69	7.2	674	1.06%
2022/07/22	5.1	48.21	8.2	48.20	48.18	-3.1	689	-0.45%
2022/07/21	0	0.00	7	47.83	47.88	-7	724	-0.97%
2022/07/20	1.1	47.36	24	47.30	47.29	-22.9	737	-3.11%
2022/07/19	14	45.88	0	45.98	45.86	14	780	1.79%
2022/07/18	5.2	46.33	11	46.38	46.56	-5.8	858	-0.68%
2022/07/15	3	45.56	5	45.50	45.51	-2	894	-0.22%
2022/07/14	12	44.86	0	0.00	45.06	12	927	1.29%
2022/07/13	13.1	45.23	0	0.00	45.32	13.1	922	1.42%
2022/07/12	1.5	45.37	0	0.00	45.41	1.5	928	0.16%
2022/07/11	1.2	46.18	0	46.16	46.10	1.2	933	0.13%
2022/07/08	4	46.35	8.3	46.33	46.26	-4.3	927	-0.46%
2022/07/07	3.1	45.50	5.3	45.50	45.76	-2.2	932	-0.24%
2022/07/06	0	0.00	6	45.34	45.23	-6	938	-0.64%
2022/07/05	1.1	44.65	5	44.71	44.70	-3.9	934	-0.42%
2022/07/04	0	0.00	4	44.14	44.15	-4	936	-0.43%
2022/07/01	11.4	43.96	19	43.73	43.68	-7.6	940	-0.81%
2022/06/30	4	44.46	4	44.48	44.32	0	945	0.00%
2022/06/29	13	44.46	0	44.69	44.66	13	947	1.37%
2022/06/28	3.4	45.75	1	45.80	45.85	2.4	943	0.25%
2022/06/27	6	46.29	13	46.06	46.19	-7	953	-0.73%
2022/06/24	3.1	44.87	13.6	44.93	45.28	-10.5	950	-1.10%
2022/06/23	4	44.11	0	0.00	44.22	4	950	0.42%
2022/06/22	2	44.06	11	43.99	43.91	-9	952	-0.94%
2022/06/21	12	43.90	4	43.71	43.90	8	953	0.84%
2022/06/20	5.4	43.29	1	43.41	43.30	4.4	957	0.46%
2022/06/17	15.1	42.90	59.4	42.84	43.17	-44.3	957	-4.62%
2022/06/16	12.1	44.62	11.7	44.70	44.34	0.4	954	0.05%
2022/06/15	12.1	43.60	0	0.00	43.47	12.1	945	1.28%
2022/06/14	27.2	43.77	2	43.80	43.93	25.2	947	2.66%
2022/06/13	47.3	44.61	0.5	45.50	44.62	46.8	939	4.98%
2022/06/10	19.4	46.84	6	46.97	46.96	13.4	930	1.44%
2022/06/09	0	0.00	0	48.06	47.95	0	939	0.00%
2022/06/08	4.3	48.16	4	48.19	48.12	0.3	948	0.03%
2022/06/07	31.1	47.63	3.3	47.68	47.45	27.8	956	2.91%
2022/06/06	0.1	47.75	12.3	47.67	47.86	-12.2	964	-1.26%
2022/06/02	2	47.43	0.7	47.48	47.42	1.3	979	0.13%
2022/06/01	7	47.62	0.1	47.75	47.61	6.9	997	0.69%
2022/05/31	11.2	47.70	1	47.65	47.79	10.2	1,005	1.01%
2022/05/30	8.6	47.95	31	47.98	48.15	-22.4	1,005	-2.22%
2022/05/27	18	46.43	32	46.43	46.44	-14	1,003	-1.39%
2022/05/26	7	45.22	1	45.55	45.19	6	1,013	0.59%
2022/05/25	13.2	45.29	2	45.28	45.31	11.2	1,021	1.09%
2022/05/24	32.9	45.33	3	45.31	45.20	29.9	1,070	2.79%
2022/05/23	8.2	45.84	1	45.71	45.80	7.2	1,068	0.67%
2022/05/20	5.5	45.95	0	0.00	45.92	5.5	1,090	0.50%
2022/05/19	52.3	45.66	0	0.00	45.82	52.3	1,098	4.76%
2022/05/18	7.4	47.93	4	48.00	47.90	3.4	1,091	0.31%
2022/05/17	3.1	47.24	0	0.00	47.29	3.1	1,089	0.28%
2022/05/16	8	47.56	7	47.34	47.37	1	1,094	0.09%
2022/05/13	3	46.46	2	46.35	46.57	1	1,093	0.09%
2022/05/12	19.1	46.08	2	46.01	45.86	17.1	1,104	1.54%
2022/05/11	7	47.59	0	47.70	47.68	7	1,091	0.64%
2022/05/10	23.2	46.89	1	47.08	47.30	22.2	1,097	2.02%
2022/05/09	18.6	48.17	9.4	48.18	48.20	9.2	1,080	0.85%
2022/05/06	24.7	49.06	18	49.00	49.25	6.7	1,071	0.63%
2022/05/05	17.4	51.43	7	51.35	51.45	10.4	1,056	0.99%
2022/05/04	32	50.00	0.1	50.10	50.05	31.9	1,075	2.96%
2022/05/03	15.1	49.95	0	0.00	50.15	15.1	1,090	1.39%
2022/04/29	35	50.86	4.1	50.75	50.95	30.9	1,089	2.84%
2022/04/28	7.7	50.06	1	50.00	50.20	6.7	1,108	0.61%
2022/04/27	20.1	49.35	1	49.40	49.47	19.1	1,100	1.74%
2022/04/26	6.3	51.29	4	51.10	51.30	2.3	1,086	0.21%
2022/04/25	36.1	50.38	9.5	50.36	50.40	26.5	1,080	2.46%
2022/04/22	152.3	51.78	2	51.70	51.90	150.3	1,046	14.37%	大買/鉅額交易
2022/04/21	30.1	53.28	0	53.35	53.35	30.1	980	3.07%
2022/04/20	38.3	53.14	2	53.13	53.30	36.3	949	3.83%
2022/04/19	9.5	52.63	0	0.00	52.70	9.5	920	1.03%
2022/04/18	3.8	51.88	0	0.00	51.90	3.8	933	0.40%
2022/04/15	15.5	52.46	6	51.88	52.50	9.5	934	1.02%
2022/04/14	33.9	53.22	0	0.00	53.35	33.9	938	3.61%
2022/04/13	56.1	52.43	0	0.00	52.45	56.1	960	5.85%
2022/04/12	9.3	52.21	5	52.20	52.25	4.3	958	0.45%
2022/04/11	11.1	53.05	3	53.15	53.00	8.1	955	0.85%
2022/04/08	4.1	54.07	48.7	54.10	54.20	-44.6	949	-4.70%
2022/04/07	17.4	53.61	3	53.65	53.60	14.4	946	1.52%
2022/04/06	6.5	54.79	0.5	54.90	54.95	6	935	0.64%
2022/04/01	8.6	54.81	14	54.96	55.00	-5.4	932	-0.58%
2022/03/31	1.4	55.58	3.1	55.68	55.70	-1.7	929	-0.18%
2022/03/30	7.3	56.05	15	56.16	55.85	-7.7	927	-0.83%
2022/03/29	0.5	55.30	10.1	55.30	55.35	-9.6	919	-1.05%
2022/03/28	2.5	54.27	12	54.41	54.45	-9.5	917	-1.04%
2022/03/25	1.3	54.18	22	54.24	54.40	-20.7	920	-2.25%
2022/03/24	0.1	53.35	5	53.26	53.50	-4.9	927	-0.53%
2022/03/23	16	53.78	23.1	53.74	53.80	-7.1	944	-0.75%
2022/03/22	6	52.55	0.3	52.64	52.70	5.7	942	0.61%
2022/03/21	46	52.44	45	52.48	52.60	1	944	0.11%
2022/03/18	4.5	50.93	1	51.00	51.05	3.5	934	0.37%
2022/03/17	13.1	51.05	14	51.12	51.15	-0.9	931	-0.10%
2022/03/16	5	49.51	3	49.58	49.75	2	921	0.22%
2022/03/15	104.3	48.38	1	48.26	48.34	103.3	916	11.26%	大買/鉅額交易
2022/03/14	10.1	49.05	0	0.00	49.17	10.1	908	1.11%
2022/03/11	7.1	49.39	0	0.00	49.38	7.1	900	0.79%
2022/03/10	53	50.20	6.1	50.20	50.05	47	903	5.20%
2022/03/09	0.1	48.71	0	0.00	48.73	0.1	900	0.01%
2022/03/08	18	48.58	2.3	48.67	48.40	15.8	902	1.75%
2022/03/07	23.3	49.36	4.9	49.56	49.72	18.4	888	2.07%
2022/03/04	13.1	50.12	8	50.41	50.50	5.1	868	0.59%
2022/03/03	6	51.40	0	51.35	51.40	6	861	0.69%
2022/03/02	7.1	50.72	2	50.70	51.00	5.1	859	0.59%
2022/03/01	45.7	51.39	21.3	51.32	51.35	24.4	845	2.88%
2022/02/25	40	50.09	16	50.12	50.05	24	827	2.90%
2022/02/24	70.1	48.18	39	48.12	47.73	31.1	819	3.79%
2022/02/23	18.1	50.15	9	50.10	50.25	9.1	769	1.19%
2022/02/22	49.2	49.30	16	49.26	49.31	33.2	764	4.34%
2022/02/21	21.2	50.49	2	50.53	50.60	19.2	736	2.60%
2022/02/18	14.3	50.94	1	51.40	51.35	13.3	722	1.84%
2022/02/17	4	52.34	0	0.00	52.20	4	713	0.56%
2022/02/16	2.1	52.43	4.6	52.33	52.45	-2.5	710	-0.35%
2022/02/15	6	51.38	0	0.00	51.20	6	707	0.85%
2022/02/14	14.7	51.26	7	51.43	51.35	7.7	703	1.10%
2022/02/11	24.8	52.55	0	0.00	52.30	24.8	691	3.58%
2022/02/10	22.7	53.87	8	53.89	53.95	14.7	676	2.17%
2022/02/09	3	52.97	0.2	53.05	53.20	2.8	669	0.42%
2022/02/08	2.2	52.31	0	0.00	52.25	2.2	667	0.33%
2022/02/07	12.1	52.57	12	52.48	52.80	0.1	658	0.02%
2022/01/26	9.3	50.79	13	50.93	50.80	-3.7	644	-0.57%
2022/01/25	33.3	51.23	4	51.32	51.15	29.3	619	4.72%
2022/01/24	40	52.03	1	51.90	52.05	39	593	6.58%
2022/01/21	33.5	52.41	0	0.00	52.30	33.5	570	5.86%
2022/01/20	2.6	53.86	1	53.90	53.90	1.6	542	0.30%
2022/01/19	58.5	53.98	1	53.95	53.75	57.5	532	10.80%
2022/01/18	7.5	55.08	0	0.00	55.00	7.5	507	1.47%
2022/01/17	3	55.35	0	0.00	55.35	3	497	0.60%
2022/01/14	22.4	55.24	10	55.25	55.35	12.4	483	2.56%
2022/01/13	2	56.65	21.5	56.60	56.60	-19.5	464	-4.20%
2022/01/12	12	56.53	0	0.00	56.60	12	456	2.63%
2022/01/11	7	55.76	0.5	55.88	55.80	6.5	453	1.44%
2022/01/10	6.5	55.78	0	0.00	55.90	6.5	440	1.48%
2022/01/07	35.6	56.42	5	56.47	56.35	30.6	429	7.11%
2022/01/06	60.2	56.11	0	0.00	55.90	60.2	421	14.29%
2022/01/05	9	57.71	0	0.00	57.65	9	393	2.29%
2022/01/03	3.1	58.65	0	0.00	58.65	3.1	381	0.81%
2021/12/30	1.1	58.75	18	58.78	58.80	-17	375	-4.53%
2021/12/29	4.3	58.95	13	58.91	58.90	-8.7	376	-2.30%
2021/12/28	25	59.00	22	59.02	59.05	3	382	0.78%
2021/12/27	40	58.39	49	58.30	58.40	-9	378	-2.39%
2021/12/24	0	0.00	11	58.26	58.20	-11	380	-2.90%
2021/12/23	80	57.89	73	57.85	57.90	7	381	1.84%
2021/12/22	12	57.23	5	57.22	57.20	7	384	1.82%
2021/12/21	38.4	56.63	3	56.50	56.70	35.4	382	9.26%
2021/12/20	14.1	56.21	5	56.10	56.05	9.1	383	2.38%
2021/12/17	53	56.91	4	56.90	56.85	49	376	13.02%
2021/12/16	0.1	58.45	4	58.43	58.55	-3.9	362	-1.08%
2021/12/15	15.1	57.11	1	57.05	57.15	14.1	362	3.88%
2021/12/14	4	57.73	0	0.00	57.70	4	355	1.13%
2021/12/13	4.4	58.60	0	0.00	58.55	4.4	355	1.24%
2021/12/10	2	57.60	0	0.00	57.80	2	354	0.57%
2021/12/09	0	0.00	5	58.44	58.50	-5	352	-1.42%
2021/12/08	2.1	58.57	18	58.61	58.60	-15.9	351	-4.52%
2021/12/07	9	57.07	11	57.13	57.10	-2	346	-0.58%
2021/12/06	14.6	56.38	2	56.35	56.30	12.6	340	3.69%
2021/12/03	13.2	56.86	1	57.10	57.15	12.2	329	3.71%
2021/12/02	37.2	57.08	0	0.00	57.15	37.2	323	11.49%
2021/12/01	23.7	58.13	0	0.00	58.40	23.7	313	7.54%
2021/11/30	1	58.70	0	0.00	58.55	1	306	0.33%
2021/11/29	20	58.14	4.9	58.22	58.20	15.2	306	4.95%
2021/11/26	25.2	58.38	3	58.47	58.40	22.2	298	7.44%
2021/11/25	53	58.73	0	0.00	58.80	53	295	17.95%
2021/11/24	22.1	58.43	0	0.00	58.35	22.1	294	7.49%
2021/11/23	1	58.60	0.2	58.70	58.60	0.8	291	0.27%
2021/11/22	0	0.00	2	59.53	59.50	-2	288	-0.69%
2021/11/19	2	59.21	10	59.00	59.30	-8	288	-2.78%
2021/11/18	0	0.00	10	58.50	58.50	-10	287	-3.48%
2021/11/17	1.3	58.36	0	0.00	58.35	1.3	289	0.46%
2021/11/16	4	57.91	0	0.00	57.70	4	288	1.39%
2021/11/12	3.5	57.44	0	0.00	57.40	3.5	288	1.22%
2021/11/11	5	57.25	0	0.00	57.20	5	281	1.77%
2021/11/10	3.1	57.74	2	57.95	57.60	1.1	277	0.40%
2021/11/09	0.5	58.45	0	0.00	58.50	0.5	272	0.19%
2021/11/08	0	58.45	0	58.75	58.55	0	271	0.00%
2021/11/05	0.1	58.46	19	58.62	58.75	-18.9	267	-7.05%
2021/11/04	0	57.75	4.3	57.83	57.95	-4.3	268	-1.60%
2021/11/03	0	57.05	15	57.17	57.15	-15	270	-5.55%
2021/11/02	0	0.00	6	56.78	56.75	-6	272	-2.21%
2021/11/01	1	56.80	3	56.73	56.80	-2	270	-0.74%
2021/10/29	2.1	56.00	9	55.99	55.90	-6.9	267	-2.58%
2021/10/28	0	0.00	3	55.90	55.90	-3	269	-1.11%
2021/10/27	0	0.00	40	55.60	55.70	-40	272	-14.67%
2021/10/26	3	55.82	11	55.85	55.80	-8	275	-2.91%
2021/10/22	0	0.00	11	55.40	55.30	-11	276	-3.98%
2021/10/21	0	0.00	20	55.18	55.05	-20	277	-7.21%
2021/10/20	0.5	55.25	1	55.25	55.25	-0.5	278	-0.18%
2021/10/19	1	55.15	1	55.10	55.10	0	280	0.00%
2021/10/18	17	54.60	0	54.60	54.55	17	279	6.08%
2021/10/15	0	0.00	10	54.50	54.65	-10	279	-3.59%
2021/10/14	60.1	53.70	0	53.75	53.75	60.1	280	21.45%
2021/10/13	1	53.10	0	0.00	53.15	1	280	0.36%
2021/10/12	9.2	53.00	0	0.00	53.30	9.2	284	3.23%
2021/10/08	2.1	53.80	1.1	53.82	53.75	1	284	0.33%
2021/10/07	0.1	53.55	0	0.00	53.60	0.1	282	0.04%
2021/10/06	3	52.50	0	0.00	52.60	3	282	1.06%
2021/10/05	11.2	52.02	6	52.12	52.30	5.2	279	1.86%
2021/10/04	9.3	52.96	5	52.94	53.10	4.3	275	1.54%
2021/10/01	14.4	52.71	0	0.00	52.55	14.4	272	5.27%
2021/09/30	2	53.25	0	0.00	53.45	2	269	0.74%
2021/09/29	43.4	53.21	11	53.38	53.35	32.4	270	12.00%
2021/09/28	15	54.33	0	0.00	54.35	15	263	5.70%
2021/09/27	29.3	54.97	0	0.00	55.00	29.3	261	11.18%
2021/09/24	0.1	55.70	101	55.80	55.85	-101	252	-39.99%	大賣/
2021/09/23	6	54.57	2	54.55	54.60	4	246	1.62%
2021/09/22	23	53.68	6	54.25	54.10	17	238	7.13%
2021/09/17	1	55.40	0	0.00	55.35	1	234	0.43%
2021/09/16	3	55.35	4	55.40	55.35	-1	233	-0.43%
2021/09/15	1.1	54.95	0	0.00	54.90	1.1	230	0.48%
2021/09/14	0.1	55.10	0	0.00	55.10	0.1	228	0.04%
2021/09/13	14	55.02	0	0.00	55.05	14	228	6.14%
2021/09/10	1	55.45	0	0.00	55.45	1	227	0.46%
2021/09/08	2.1	55.85	11	55.98	55.85	-8.9	229	-3.88%
2021/09/07	0	0.00	0	55.60	55.80	0	230	-0.02%
2021/09/06	3	55.75	0	0.00	55.70	3	234	1.28%
2021/09/03	1	55.70	0	55.60	55.80	1	234	0.42%
2021/09/02	2	55.70	0	0.00	55.75	2	232	0.86%
2021/09/01	1	55.65	2	55.65	55.75	-1	232	-0.43%
2021/08/31	0.8	55.70	1	55.90	55.85	-0.2	234	-0.10%
2021/08/30	8	55.36	0	0.00	55.35	8	234	3.41%
2021/08/25	0	0.00	3	55.13	55.20	-3	246	-1.22%
2021/08/24	1	55.05	12	55.20	55.00	-11	255	-4.29%
2021/08/20	0	0.00	2.3	53.67	53.60	-2.3	261	-0.88%
2021/08/19	0.3	53.30	1	53.30	53.30	-0.7	261	-0.28%
2021/08/18	0.3	53.63	2	53.70	53.70	-1.7	258	-0.66%
2021/08/17	2.6	54.04	18	54.12	54.10	-15.4	258	-5.95%
2021/08/16	0.4	53.96	1	54.15	54.20	-0.7	259	-0.25%
2021/08/13	0.1	53.70	2	53.95	53.90	-1.9	258	-0.74%
2021/08/12	2.3	53.75	3	53.68	53.65	-0.7	258	-0.27%
2021/08/11	0.1	53.85	2	53.90	53.85	-1.9	260	-0.73%
2021/08/10	0	0.00	15	54.12	54.25	-15	261	-5.74%
2021/08/09	3	53.88	0	0.00	53.85	3	265	1.13%
2021/08/06	0	54.10	0	0.00	54.25	0	268	0.02%
2021/08/05	1.5	53.90	0	0.00	53.95	1.5	269	0.56%
2021/08/04	5	53.95	0.1	53.95	53.80	4.9	275	1.79%
2021/08/03	0.1	53.80	0	0.00	53.90	0.1	285	0.02%
2021/08/02	4	53.98	0	0.00	53.95	4	284	1.41%
2021/07/30	13	53.38	0	0.00	53.25	13	280	4.64%
2021/07/29	69	53.89	0	0.00	53.90	69	280	24.60%
2021/07/28	9	53.98	0	0.00	53.85	9	281	3.21%
2021/07/27	9	54.52	2	54.48	54.45	7	284	2.46%
2021/07/26	23.7	54.52	0	0.00	54.55	23.7	285	8.29%
2021/07/23	0	0.00	5	54.00	54.00	-5	284	-1.76%
2021/07/22	25	53.48	0	0.00	53.55	25	283	8.82%
2021/07/21	70	53.09	0	0.00	53.10	70	286	24.46%
2021/07/20	2.9	52.72	1	52.75	52.65	1.8	287	0.64%
2021/07/19	20.4	52.72	0	0.00	52.80	20.4	288	7.07%
2021/07/16	10.4	53.05	10	53.03	53.20	0.4	287	0.13%
2021/07/15	0	53.45	0	0.00	53.65	0	286	0.00%
2021/07/14	0.2	53.38	0	0.00	53.45	0.2	287	0.06%
2021/07/13	0	53.35	0	0.00	53.50	0	289	0.00%
2021/07/12	0.1	53.20	1	53.35	53.30	-0.9	292	-0.30%
2021/07/09	0.1	52.85	0	0.00	52.95	0.1	293	0.03%
2021/07/08	0.2	53.10	7	53.30	53.30	-6.8	292	-2.32%
2021/07/07	0.1	52.95	7	53.04	53.10	-6.9	293	-2.36%
2021/07/06	0.1	52.70	2	52.80	52.75	-1.9	290	-0.65%
2021/07/05	0.6	52.65	2	52.80	52.70	-1.4	287	-0.49%
2021/07/02	0.1	52.10	0	0.00	52.15	0.1	290	0.02%
2021/07/01	2	52.10	0	0.00	52.05	2	295	0.68%
2021/06/30	4	52.16	2	52.30	52.30	2	299	0.67%
2021/06/29	0	0.00	5	52.00	51.95	-5	304	-1.64%
2021/06/25	3	51.57	3.1	51.53	51.50	-0.1	306	-0.03%
2021/06/24	1.7	51.39	1	51.40	51.40	0.7	308	0.24%
2021/06/23	0.1	51.20	8	51.34	51.35	-7.9	311	-2.53%
2021/06/22	0.9	50.50	11.1	50.70	50.70	-10.3	313	-3.27%
2021/06/21	0	0.00	1	50.20	50.25	-1	314	-0.32%
2021/06/18	0.3	50.40	1	50.60	50.65	-0.7	314	-0.22%
2021/06/17	1	49.62	1	49.64	49.66	0	315	0.00%
2021/06/16	0	0.00	1	50.00	49.95	-1	320	-0.31%
2021/06/15	1.2	50.18	6	50.18	50.30	-4.8	321	-1.49%
2021/06/11	2	49.64	0	0.00	49.60	2	319	0.63%
2021/06/08	1	49.28	5	49.25	49.25	-4	326	-1.22%
2021/06/07	5	48.90	7	48.93	48.90	-2	327	-0.61%
2021/06/04	7	48.00	0	0.00	48.14	7	327	2.14%
2021/06/03	0	0.00	2	48.61	48.66	-2	329	-0.61%
2021/06/01	0	0.00	2	48.38	48.33	-2	331	-0.60%
2021/05/31	4	48.66	0	0.00	48.50	4	332	1.20%
2021/05/27	1	49.03	11	49.01	48.83	-10	344	-2.91%
2021/05/26	0	0.00	7	49.11	49.03	-7	372	-1.88%
2021/05/25	0	0.00	13	48.98	49.05	-13	405	-3.21%
2021/05/24	2	48.30	2	48.20	48.15	0	407	0.00%
2021/05/21	0	0.00	6	48.57	48.51	-6	410	-1.46%
2021/05/20	0	0.00	1	47.45	47.49	-1	410	-0.24%
2021/05/19	15	47.18	0	0.00	47.10	15	410	3.65%
2021/05/18	4	48.04	0	0.00	48.09	4	409	0.98%
2021/05/17	4	48.20	10	48.09	48.33	-6	425	-1.41%
2021/05/14	1	47.41	1	47.40	47.46	0	423	0.00%
2021/05/13	15	46.92	1	46.92	46.84	14	424	3.30%
2021/05/12	4	47.65	0	0.00	47.69	4	422	0.95%
2021/05/11	15	47.28	47	47.32	47.49	-32	417	-7.67%
2021/05/06	6	48.52	0	0.00	48.60	6	421	1.42%
2021/05/05	9	48.78	0	0.00	48.62	9	420	2.14%
2021/05/04	5	49.40	0	0.00	49.41	5	420	1.19%
2021/04/29	0	0.00	1.1	50.29	50.25	-1.1	419	-0.26%
2021/04/27	6	50.34	3	50.20	50.40	3	425	0.70%
2021/04/26	2	50.10	1	50.20	50.00	1	422	0.24%
2021/04/23	4	49.78	1	49.82	49.83	3	424	0.71%
2021/04/22	2	50.13	0	0.00	50.30	2	429	0.47%
2021/04/21	6	49.88	1	49.60	49.58	5	429	1.16%
2021/04/19	1	50.95	0	0.00	51.05	1	455	0.22%
2021/04/15	5	50.60	0	0.00	50.60	5	479	1.04%
2021/04/14	0	0.00	6	51.01	51.05	-6	479	-1.25%
2021/04/13	0	0.00	1	50.55	50.40	-1	484	-0.21%
2021/04/12	2	50.45	0	0.00	50.45	2	488	0.41%
2021/04/09	0	0.00	1	50.35	50.30	-1	488	-0.20%
2021/04/08	0	0.00	26	49.91	50.05	-26	487	-5.33%
2021/04/07	0.1	49.55	6	49.64	49.72	-5.9	485	-1.21%
2021/04/06	0	0.00	9.2	49.74	49.75	-9.2	481	-1.91%
2021/04/01	0	0.00	24	48.13	48.29	-24	479	-5.01%
2021/03/31	0	0.00	4	47.39	47.32	-4	469	-0.85%
2021/03/29	1	47.39	0	0.00	47.13	1	468	0.21%
2021/03/26	2	47.20	0	0.00	47.42	2	468	0.43%
2021/03/25	9	47.01	1	47.26	47.26	8	467	1.71%
2021/03/24	0	0.00	8	47.90	47.92	-8	468	-1.71%
2021/03/22	0	0.00	7	47.37	47.34	-7	466	-1.50%
2021/03/19	10	46.86	1	46.85	46.81	9	467	1.93%
2021/03/18	2	48.06	6	47.99	48.02	-4	463	-0.86%
2021/03/16	1	47.58	5	47.55	47.61	-4	462	-0.86%
2021/03/15	1.1	46.87	0	0.00	46.90	1.1	459	0.24%
2021/03/12	5	47.26	12	47.27	47.20	-7	457	-1.53%
2021/03/11	2	46.52	0	0.00	46.61	2	460	0.43%
2021/03/10	11	46.49	14	46.53	46.39	-3	458	-0.65%
2021/03/08	1	45.50	1	45.59	45.25	0	455	0.00%
2021/03/05	9	44.43	12	44.32	44.60	-3	452	-0.66%
2021/03/04	17	45.17	13	44.88	45.03	4	450	0.89%
2021/03/03	6	46.94	0	0.00	46.92	6	441	1.36%
2021/03/02	3	47.41	6	47.34	47.18	-3	444	-0.67%
2021/02/26	40	45.63	4	45.60	45.55	36	429	8.39%
2021/02/25	14	47.63	2	47.50	47.52	12	401	2.99%
2021/02/24	8.4	47.43	0	0.00	47.11	8.4	369	2.28%
2021/02/23	14	47.92	0	0.00	47.99	14	366	3.82%
2021/02/22	1	49.06	0	0.00	48.79	1	364	0.28%
2021/02/19	1.2	48.88	4	48.95	48.96	-2.8	364	-0.77%
2021/02/18	3	49.23	0	0.00	49.05	3	386	0.78%
2021/02/17	6	49.35	1	49.45	49.72	5	392	1.27%
2021/02/05	4	48.66	2	48.61	48.71	2	397	0.50%
2021/02/04	0	0.00	1	48.10	47.80	-1	412	-0.24%
2021/02/03	1	48.40	5	48.38	48.41	-4	433	-0.92%
2021/02/02	0.1	47.80	2	47.91	47.85	-2	443	-0.44%
2021/02/01	0	0.00	20.1	46.08	46.61	-20.1	450	-4.45%
2021/01/29	2	47.07	0	0.00	46.65	2	457	0.44%
2021/01/28	4	46.91	1	46.86	46.92	3	472	0.64%
2021/01/27	0.1	48.50	0	0.00	48.58	0.1	475	0.01%
2021/01/26	0	0.00	2	48.23	48.20	-2	486	-0.41%
2021/01/21	42	47.99	26	47.98	48.00	16	522	3.06%
2021/01/20	0	0.00	5	46.80	46.83	-5	530	-0.94%
2021/01/19	1	46.42	8	46.25	46.42	-7	537	-1.30%
2021/01/18	2	45.73	14	45.72	45.81	-12	540	-2.22%
2021/01/15	0	0.00	80.2	46.10	46.01	-80.2	550	-14.57%
2021/01/14	0	0.00	12	46.51	46.34	-12	546	-2.20%
2021/01/13	11	46.23	91	46.22	46.22	-80	552	-14.48%
2021/01/12	2	46.36	0	0.00	46.30	2	550	0.36%
2021/01/08	0	0.00	0	46.33	46.61	0	518	0.00%
2021/01/06	2	45.76	1	45.87	45.59	1	515	0.19%
2021/01/05	8	45.80	1	45.70	45.75	7	513	1.36%
2020/12/30	0	0.00	1.1	46.37	46.47	-1.1	528	-0.21%
2020/12/29	0	0.00	5	46.47	46.40	-5	530	-0.94%
2020/12/28	0	0.00	1	46.02	46.14	-1	533	-0.19%
2020/12/22	2	45.91	1	45.85	45.73	1	543	0.18%
2020/12/21	0	0.00	3	46.11	46.19	-3	564	-0.53%
2020/12/18	5	46.07	7	46.13	46.07	-2	567	-0.35%
2020/12/17	0	0.00	1	45.88	45.96	-1	585	-0.17%
2020/12/16	0	0.00	10	45.59	45.66	-10	593	-1.69%
2020/12/15	0	0.00	15	45.02	45.04	-15	598	-2.50%
2020/12/11	0	0.00	1	44.79	44.83	-1	629	-0.16%
2020/12/10	1	44.88	0	0.00	44.79	1	631	0.16%
2020/12/09	1	45.84	2	45.86	45.84	-1	630	-0.16%
2020/12/08	0	0.00	3	45.65	45.72	-3	632	-0.47%
2020/12/07	0	0.00	1	45.58	45.54	-1	637	-0.16%
2020/12/04	12	45.45	2	45.48	45.49	10	646	1.55%
2020/12/03	1	45.78	6	45.65	45.70	-5	651	-0.77%
2020/12/02	2	45.60	2	45.60	45.60	0	659	0.00%
2020/12/01	2	45.36	18	45.31	45.36	-16	671	-2.38%
2020/11/30	0	0.00	1	44.91	44.88	-1	675	-0.15%
2020/11/27	5	44.59	2	44.62	44.66	3	679	0.44%
2020/11/26	1	44.71	5	44.66	44.77	-4	683	-0.59%
2020/11/25	1	44.50	8	44.51	44.45	-7	680	-1.03%
2020/11/24	1	44.00	0	0.00	43.98	1	679	0.15%
2020/11/23	6	43.84	0	0.00	43.92	6	685	0.88%
2020/11/19	0	0.00	1	43.50	43.48	-1	684	-0.15%
2020/11/18	1	43.87	1	43.92	43.84	0	684	0.00%
2020/11/17	0	0.00	1	43.99	44.00	-1	684	-0.15%
2020/11/16	1	44.22	21	44.22	44.25	-20	664	-3.01%
2020/11/13	0.2	43.30	20	43.33	43.47	-19.8	658	-3.01%
2020/11/12	6	43.60	39	43.42	43.47	-33	637	-5.18%
2020/11/11	32.4	42.82	31	42.89	42.88	1.4	621	0.23%
2020/11/10	37.7	43.48	33	43.11	43.22	4.7	603	0.78%
2020/11/09	3	45.35	104	45.24	45.45	-101	596	-16.94%	大賣/鉅額交易
2020/11/06	2	43.95	14	44.00	43.76	-12	590	-2.03%
2020/11/05	0	0.00	38	43.81	43.85	-38	580	-6.54%
2020/11/04	30	42.75	26	42.57	42.69	4	560	0.71%
2020/11/03	15	41.00	7	40.95	41.00	8	554	1.44%
2020/11/02	12.5	40.80	0	0.00	40.85	12.5	544	2.30%
2020/10/30	5.6	41.36	2	41.38	41.20	3.6	535	0.67%
2020/10/29	22	41.50	0	0.00	41.53	22	515	4.27%
2020/10/28	3.4	42.62	0	0.00	42.68	3.4	510	0.66%
2020/10/27	5	42.68	6	42.68	42.81	-1	507	-0.20%
2020/10/23	0	0.00	2	43.33	43.40	-2	508	-0.39%
2020/10/22	23	43.03	3	43.00	43.03	20	496	4.02%
2020/10/21	2	43.46	0	0.00	43.46	2	499	0.40%
2020/10/20	10	43.42	1	43.40	43.45	9	501	1.80%
2020/10/19	0	0.00	1	44.10	44.10	-1	492	-0.20%
2020/10/16	1	43.99	0	0.00	44.08	1	498	0.20%
2020/10/15	6	43.96	1.5	44.00	44.04	4.5	500	0.90%
2020/10/14	2	44.75	3	44.75	44.70	-1	497	-0.20%
2020/10/13	2	44.45	24	44.53	44.58	-22	504	-4.36%
2020/10/12	1	43.56	19	43.36	43.56	-18	509	-3.53%
2020/10/08	4	42.69	1	42.68	42.68	3	501	0.60%
2020/10/07	23	41.99	0	0.00	42.05	23	517	4.45%
2020/10/06	135	42.62	1	42.59	42.59	134	517	25.87%	大買/鉅額交易
2020/10/05	2	42.30	12	42.32	42.30	-10	516	-1.94%
2020/09/30	6.3	42.21	2	42.52	42.14	4.3	515	0.83%
2020/09/29	6	42.80	5	42.73	42.77	1	515	0.19%
2020/09/28	2	42.11	4	42.10	42.24	-2	515	-0.39%
2020/09/25	1	41.29	6	41.35	41.29	-5	510	-0.98%
2020/09/24	18	40.70	4	40.77	40.70	14	511	2.73%
2020/09/23	1	41.80	2	41.81	41.92	-1	490	-0.20%
2020/09/22	0	0.00	4	41.13	41.28	-4	487	-0.82%
2020/09/21	36	40.84	2	40.99	40.62	34	469	7.24%
2020/09/18	27.2	41.74	1	41.57	41.70	26.2	488	5.36%
2020/09/17	11.4	42.27	0	0.00	42.40	11.4	483	2.36%
2020/09/16	1.5	43.17	1	43.32	43.36	0.5	480	0.10%
2020/09/15	0	0.00	1	42.75	42.75	-1	468	-0.21%
2020/09/14	5	42.42	2	42.29	42.45	3	467	0.64%
2020/09/11	8	42.47	0	0.00	42.56	8	465	1.72%
2020/09/10	20.1	43.01	10	43.05	43.12	10.1	464	2.17%
2020/09/09	18	42.11	0	0.00	42.33	18	463	3.89%
2020/09/08	8	43.71	7	43.62	43.71	1	455	0.22%
2020/09/07	18.5	43.66	26	43.81	43.45	-7.5	455	-1.65%
2020/09/04	31	44.18	4	44.09	44.28	27	452	5.97%
2020/09/03	86	46.85	0	0.00	46.90	86	445	19.32%
2020/09/02	60	46.83	19	46.81	46.83	41	439	9.33%
2020/09/01	1	46.00	3	46.02	46.05	-2	436	-0.46%
2020/08/31	49	45.71	1	45.62	45.72	48	433	11.08%
2020/08/28	2	45.18	12	45.21	45.28	-10	434	-2.30%
2020/08/27	119	45.17	16	45.18	45.21	103	439	23.46%	大買/鉅額交易
2020/08/26	1	44.36	6	44.36	44.41	-5	433	-1.15%
2020/08/25	0	0.00	5.4	44.10	44.13	-5.4	434	-1.24%
2020/08/24	1	43.85	0	0.00	43.90	1	433	0.23%
2020/08/21	4	43.47	0	0.00	43.47	4	436	0.92%
2020/08/20	20	42.59	0	0.00	42.62	20	438	4.56%
2020/08/19	21	43.20	4	43.18	43.21	17	439	3.87%
2020/08/18	0	0.00	10	42.73	42.78	-10	439	-2.28%
2020/08/17	0	0.00	1	42.34	42.48	-1	440	-0.23%
2020/08/14	1	42.34	15	42.42	42.34	-14	443	-3.16%
2020/08/13	0	0.00	8	42.10	42.09	-8	438	-1.82%
2020/08/12	8.7	41.32	1	41.35	41.34	7.7	438	1.76%
2020/08/11	4	42.04	1	42.10	42.11	3	437	0.69%
2020/08/10	3	42.01	0	0.00	42.22	3	443	0.68%
2020/08/07	1	42.37	2	42.52	42.42	-1	459	-0.22%
2020/08/06	6	41.99	0.5	41.92	42.00	5.5	462	1.19%
2020/08/05	2	41.94	2	41.90	42.00	0	471	0.00%
2020/08/04	9	41.82	0	0.00	41.88	9	472	1.90%
2020/08/03	1	41.28	8	41.28	41.31	-7	472	-1.48%
2020/07/31	23	41.00	0	0.00	40.90	23	472	4.87%
2020/07/30	2	40.21	5	40.14	40.18	-3	466	-0.64%
2020/07/29	4	39.73	0	0.00	39.65	4	471	0.85%
2020/07/28	0	0.00	7	40.49	40.29	-7	469	-1.49%
2020/07/27	6	39.93	40	39.89	39.97	-34	473	-7.18%
2020/07/24	11	40.09	4	40.00	39.99	7	481	1.45%
2020/07/23	0	0.00	10	41.15	41.20	-10	477	-2.10%
2020/07/22	9	41.24	0	0.00	41.22	9	478	1.88%
2020/07/21	2	41.70	2	41.72	41.76	0	473	0.00%
2020/07/17	2	40.38	1	40.50	40.50	1	484	0.21%
2020/07/16	0	0.00	1	40.31	40.38	-1	490	-0.20%
2020/07/15	1	40.75	0	0.00	40.63	1	482	0.21%
2020/07/14	2.7	40.41	4	40.46	40.36	-1.3	497	-0.25%
2020/07/10	0	0.00	1	40.61	40.61	-1	490	-0.20%
2020/07/08	26	39.93	0	0.00	39.92	26	513	5.07%
2020/07/07	10.5	40.08	0	0.00	40.10	10.5	512	2.05%
2020/07/06	0	0.00	1	39.62	39.76	-1	513	-0.19%
2020/07/03	18	39.24	0	0.00	39.25	18	564	3.19%
2020/07/02	0	0.00	8	38.98	39.05	-8	589	-1.36%
2020/06/30	0	0.00	2	37.96	37.96	-2	607	-0.33%
2020/06/29	12	37.55	0	0.00	37.47	12	613	1.95%
2020/06/24	5	38.95	1	39.01	39.00	4	595	0.67%
2020/06/23	1	38.38	0	0.00	38.65	1	600	0.17%
2020/06/19	0	0.00	6	38.13	38.19	-6	606	-0.99%
2020/06/18	1	37.75	0	0.00	37.97	1	612	0.16%
2020/06/17	1	38.00	4	38.17	38.04	-3	619	-0.48%
2020/06/16	5	37.83	1.3	37.74	37.90	3.7	622	0.60%
2020/06/15	12	36.60	1.2	36.58	36.39	10.8	623	1.74%
2020/06/12	1	36.98	0	0.00	37.05	1	620	0.16%
2020/06/11	3	38.32	1	38.49	38.12	2	621	0.32%
2020/06/10	0	0.00	5	38.33	38.30	-5	617	-0.81%
2020/06/09	1	37.90	1	37.82	37.94	0	629	0.00%
2020/06/08	0	0.00	2	37.71	37.77	-2	636	-0.31%
2020/06/04	0	0.00	6	37.27	37.35	-6	637	-0.94%
2020/06/03	0	0.00	5	37.26	37.36	-5	641	-0.78%
2020/06/02	1	36.91	0	0.00	37.00	1	640	0.16%
2020/05/27	1	36.48	4	36.46	36.63	-3	654	-0.46%
2020/05/26	0	0.00	36	36.88	37.02	-36	661	-5.44%
2020/05/22	10	36.09	1	36.08	35.94	9	664	1.35%
2020/05/21	1	36.50	6	36.47	36.49	-5	663	-0.75%
2020/05/20	1	36.06	0	0.00	36.07	1	655	0.15%
2020/05/19	0	0.00	6	35.99	36.11	-6	649	-0.92%
2020/05/18	1	35.56	10	35.63	35.64	-9	645	-1.40%
2020/05/15	2	35.12	0	0.00	35.09	2	643	0.31%
2020/05/14	5	34.71	5	34.73	34.80	0	634	0.00%
2020/05/13	23	35.13	1	35.04	35.24	22	616	3.57%
2020/05/12	0	0.00	1	35.60	35.90	-1	613	-0.16%
2020/05/11	2	35.67	1	35.70	35.61	1	601	0.17%
2020/05/06	0	0.00	1	34.42	34.57	-1	593	-0.17%
2020/05/05	1	33.94	5	34.08	34.19	-4	590	-0.68%
2020/05/04	22	33.29	18	33.23	33.13	4	584	0.68%
2020/04/30	1	34.59	23	34.66	34.83	-22	575	-3.82%
2020/04/29	5	34.01	0	0.00	34.03	5	566	0.88%
2020/04/28	10	34.25	1	34.11	34.22	9	553	1.63%
2020/04/27	27	34.14	2	34.00	34.36	25	551	4.53%
2020/04/24	0	0.00	1	33.20	33.19	-1	548	-0.18%
2020/04/23	0	0.00	4	33.48	33.52	-4	546	-0.73%
2020/04/22	3	32.61	0	0.00	32.60	3	544	0.55%
2020/04/21	5	33.51	0	0.00	33.56	5	530	0.94%
2020/04/20	1	34.11	1	34.34	34.18	0	516	0.00%
2020/04/17	11.3	34.35	13	34.43	34.63	-1.7	513	-0.34%
2020/04/16	2	33.07	4	33.03	33.20	-2	494	-0.40%
2020/04/15	0	0.00	9	33.48	33.40	-9	487	-1.85%
2020/04/14	8	32.59	44	32.39	32.66	-36	478	-7.53%
2020/04/10	33	31.39	0	0.00	31.42	33	457	7.21%
2020/04/09	3	31.82	11	31.83	31.75	-8	456	-1.75%
2020/04/08	12	31.21	1	31.49	31.49	11	452	2.43%
2020/04/07	1	31.20	15	31.43	31.35	-14	399	-3.50%
2020/04/06	15	30.44	25	30.41	30.44	-10	373	-2.68%
2020/04/01	16	30.08	2	29.94	29.91	14	363	3.85%
2020/03/30	7	29.29	21	29.53	29.71	-14	342	-4.09%
2020/03/27	4	30.07	28	30.22	29.90	-24	330	-7.26%
2020/03/26	15	28.97	1	29.10	29.00	14	322	4.35%
2020/03/25	49	29.41	5	29.22	29.20	44	315	13.96%
2020/03/24	35	28.10	3	28.31	28.33	32	296	10.78%
2020/03/23	6	26.28	5	26.58	26.39	1	286	0.35%
2020/03/20	1	28.47	0	0.00	28.69	1	276	0.36%
2020/03/19	2	27.55	2	27.53	27.14	0	272	0.00%
2020/03/18	26	28.20	0	0.00	27.87	26	265	9.78%
2020/03/17	0	0.00	2	28.17	28.40	-2	263	-0.76%
2020/03/16	2	28.63	11	28.33	28.45	-9	256	-3.51%
2020/03/13	20	27.64	36	27.80	28.93	-16	253	-6.32%
2020/03/12	6	30.36	3	30.41	29.81	3	235	1.28%
2020/03/11	9	31.57	15	31.69	31.43	-6	225	-2.66%
2020/03/10	16	31.55	0	0.00	31.89	16	221	7.21%
2020/03/09	4	31.47	6	31.48	31.40	-2	217	-0.92%
2020/03/06	6	33.43	8	33.27	33.08	-2	210	-0.95%
2020/03/05	0	0.00	4	34.20	34.30	-4	203	-1.96%
2020/03/04	4	33.67	0	0.00	33.70	4	204	1.96%
2020/03/03	2	34.24	22	34.18	34.14	-20	201	-9.93%
2020/03/02	40	33.21	1	32.89	33.18	39	192	20.26%
2020/02/27	11	34.46	2	34.34	34.20	9	180	4.98%
2020/02/26	11	35.21	0	0.00	35.32	11	170	6.44%
2020/02/25	27	36.00	0	0.00	36.12	27	168	16.06%
2020/02/24	3	36.46	19	36.40	36.41	-16	164	-9.71%
2020/02/21	1	37.53	0	0.00	37.50	1	163	0.61%
2020/02/20	2	38.10	0	0.00	37.85	2	163	1.22%
2020/02/17	13	37.52	0	0.00	37.59	13	168	7.73%
2020/02/14	2	37.17	1	37.24	37.24	1	167	0.60%
2020/02/13	1	36.96	0	0.00	36.98	1	168	0.59%
2020/02/12	1	36.76	0	0.00	36.79	1	169	0.59%
2020/02/11	7.4	36.89	1	36.89	36.90	6.4	170	3.77%
2020/02/10	0	0.00	0	36.35	36.42	0	171	0.00%
2020/02/07	1	36.40	0	0.00	36.42	1	171	0.58%
2020/02/05	1	36.00	0	0.00	36.05	1	172	0.58%
2020/01/17	0	0.00	8	35.00	35.05	-8	170	-4.70%
2020/01/06	0	0.00	1	33.75	33.75	-1	185	-0.54%
2020/01/03	0	0.00	6	33.93	33.95	-6	178	-3.36%
2019/12/26	0	0.00	2	33.67	33.65	-2	183	-1.09%
2019/12/23	0	0.00	2	33.66	33.68	-2	188	-1.06%
2019/12/17	0	0.00	1	33.15	33.10	-1	193	-0.52%
2019/12/16	0	0.00	3	33.05	32.87	-3	194	-1.55%
2019/12/13	1	33.03	2	33.03	32.82	-1	193	-0.52%
2019/12/12	0	0.00	1	32.76	32.73	-1	193	-0.52%
2019/11/28	0	0.00	3	32.92	32.94	-3	196	-1.52%
2019/11/26	0	0.00	2	32.83	32.78	-2	198	-1.01%
2019/11/25	1	32.42	2	32.51	32.53	-1	200	-0.50%
2019/11/21	2	32.10	0	0.00	32.23	2	201	0.99%
2019/11/15	0	0.00	1	32.26	32.24	-1	196	-0.51%
2019/11/08	1	31.81	0	0.00	31.82	1	197	0.51%
2019/11/05	1	32.00	2	31.96	31.96	-1	209	-0.48%
2019/11/01	0	0.00	21	31.62	31.62	-21	209	-10.03%
2019/10/30	5	31.58	0	0.00	31.53	5	210	2.37%
2019/10/29	0	0.00	4	31.77	31.75	-4	211	-1.89%
2019/10/28	2	31.57	0	0.00	31.67	2	212	0.94%
2019/10/21	1	30.98	0	0.00	30.98	1	212	0.47%
2019/10/18	1	31.12	0	0.00	31.11	1	222	0.45%
2019/10/17	2.2	31.31	0	0.00	31.25	2.2	221	0.98%
2019/10/15	13	31.97	0	0.00	31.15	13	222	5.84%
2019/10/14	5	32.57	4	32.55	32.40	1	212	0.47%
2019/10/09	5	31.76	0	0.00	31.81	5	215	2.32%
2019/10/03	3	31.86	0	0.00	31.95	3	213	1.40%
2019/10/02	2	32.41	0	0.00	32.46	2	210	0.95%
2019/09/27	4	32.54	0	0.00	32.65	4	210	1.90%
2019/09/20	0	0.00	1	33.22	33.19	-1	215	-0.47%
2019/09/18	0	0.00	1	33.10	33.08	-1	219	-0.46%
2019/09/11	3	32.92	0	0.00	33.08	3	227	1.32%
2019/09/10	0	0.00	17	33.08	33.00	-17	227	-7.48%
2019/09/09	0	0.00	1	33.23	33.25	-1	228	-0.44%
2019/09/06	0	0.00	5	33.24	33.24	-5	228	-2.19%
2019/09/02	0	0.00	3	32.45	32.50	-3	228	-1.31%
2019/08/29	1	32.27	0	0.00	32.29	1	227	0.44%
2019/08/27	2	32.25	9	32.24	32.23	-7	227	-3.08%
2019/08/26	16	31.62	0	0.00	31.66	16	228	7.01%
2019/08/22	4	32.77	6	32.73	32.69	-2	230	-0.87%
2019/08/21	2	32.60	0	0.00	32.60	2	230	0.87%
2019/08/20	3	32.62	3	32.66	32.78	0	231	0.00%
2019/08/19	1	32.32	0	0.00	32.42	1	234	0.43%
2019/08/15	8	31.77	0	0.00	31.90	8	236	3.39%
2019/08/14	10	32.54	2	32.55	32.65	8	237	3.37%
2019/08/13	3	32.09	0	0.00	32.08	3	237	1.27%
2019/08/12	1	32.45	0	0.00	32.46	1	236	0.42%
2019/08/08	0	0.00	1	31.92	32.28	-1	237	-0.42%
2019/08/07	3	31.73	0	0.00	31.68	3	238	1.26%
2019/08/06	5	31.55	1	31.59	31.59	4	239	1.67%
2019/08/05	5	32.46	0	0.00	32.30	5	227	2.20%
2019/08/02	4	32.76	0	0.00	32.84	4	228	1.75%
2019/08/01	3	33.03	0	0.00	33.07	3	233	1.29%
2019/07/31	0	0.00	3	33.40	33.45	-3	234	-1.28%
2019/07/30	0	0.00	1	33.58	33.58	-1	234	-0.43%
2019/07/26	0	0.00	1	33.53	33.50	-1	239	-0.42%
2019/07/25	5	33.46	1	33.49	33.51	4	238	1.68%
2019/07/24	3	33.24	1	33.22	33.26	2	237	0.84%
2019/07/23	0	0.00	1	33.15	33.08	-1	239	-0.42%
2019/07/19	1	33.18	1	33.15	33.12	0	240	0.00%
2019/07/17	1	33.09	0	0.00	33.11	1	231	0.43%
2019/07/16	0	0.00	1	33.36	33.35	-1	229	-0.44%
2019/07/15	1	33.30	0	0.00	33.24	1	224	0.45%
2019/07/10	0	0.00	1	33.00	33.01	-1	224	-0.44%
2019/07/09	1	32.68	0	0.00	32.68	1	225	0.44%
2019/07/05	0	0.00	1	33.12	33.14	-1	224	-0.45%
2019/07/04	1	33.04	0	0.00	33.07	1	226	0.44%
2019/07/01	1	32.73	1	32.70	32.74	0	224	0.00%
2019/06/27	0	0.00	1	32.25	32.22	-1	221	-0.45%
2019/06/25	0	0.00	3	32.36	32.29	-3	218	-1.37%
2019/06/24	0	0.00	1	32.50	32.46	-1	216	-0.46%
2019/06/21	0	0.00	1	32.72	32.46	-1	219	-0.45%
2019/06/17	0	0.00	15	32.29	32.35	-15	220	-6.81%
2019/06/10	0	0.00	4	31.71	31.82	-4	230	-1.73%
2019/06/05	3	30.87	0	0.00	30.81	3	233	1.29%
2019/06/03	1	30.32	0	0.00	30.40	1	230	0.43%
2019/05/31	1	31.00	0	0.00	30.95	1	229	0.44%
2019/05/30	1	31.05	0	0.00	31.12	1	225	0.44%
2019/05/23	2	31.59	0	0.00	31.56	2	220	0.91%
2019/05/22	15	31.82	0	0.00	31.85	15	217	6.88%
2019/05/14	2	31.10	0	0.00	31.08	2	215	0.93%
2019/05/13	3	31.72	0	0.00	31.57	3	213	1.41%
2019/05/10	2	31.90	0	0.00	31.84	2	211	0.94%
2019/05/09	1	32.11	1	32.32	32.21	0	209	0.00%
2019/04/24	0	0.00	1	33.02	33.02	-1	192	-0.52%
2019/04/23	0	0.00	1	32.64	32.64	-1	191	-0.52%
2019/04/19	1	32.44	0	0.00	32.39	1	189	0.53%
2019/04/02	1	31.55	0	0.00	31.54	1	194	0.51%
2019/03/25	1	30.75	0	0.00	30.84	1	194	0.51%
2019/03/06	0	0.00	2	30.10	30.08	-2	183	-1.09%
2019/02/27	0	0.00	1	29.91	29.84	-1	187	-0.53%
2019/02/26	0	0.00	1	29.84	29.78	-1	189	-0.53%
2019/02/21	0	0.00	2	29.82	29.83	-2	190	-1.05%
2019/02/18	0	0.00	1	29.75	29.71	-1	192	-0.52%
2019/01/28	0	0.00	1	28.50	28.50	-1	201	-0.50%
2018/12/26	1	24.80	0	0.00	24.60	1	269	0.37%
2018/12/22	1	25.66	0	0.00	25.93	1	263	0.38%
2018/12/20	1	26.80	0	0.00	26.73	1	265	0.38%
2018/12/17	1	27.97	0	0.00	27.96	1	280	0.36%
2018/12/04	1	29.50	0	0.00	29.28	1	290	0.34%
2018/12/03	0	0.00	1.1	29.89	29.88	-1.1	289	-0.38%
2018/11/22	1	27.80	0	0.00	27.80	1	277	0.36%
2018/11/20	0	0.00	5	28.06	27.98	-5	274	-1.82%
2018/11/16	6	28.96	0	0.00	28.89	6	268	2.23%
2018/11/13	1	28.80	0	0.00	28.89	1	260	0.38%
2018/10/30	1	28.59	0	0.00	28.62	1	235	0.42%
2018/10/25	1	28.90	0	0.00	28.73	1	220	0.45%
2018/10/24	1	29.90	0	0.00	30.12	1	216	0.46%
2018/10/15	1	29.87	0	0.00	29.94	1	194	0.51%
2018/10/12	5	29.81	0	0.00	29.94	5	173	2.89%
2018/10/11	2	29.60	4	29.40	29.32	-2	162	-1.23%
2018/10/08	1	31.20	0	0.00	31.22	1	139	0.72%
2018/10/05	0	0.00	1	31.49	31.44	-1	139	-0.71%
2018/10/03	2	31.84	0	0.00	31.86	2	133	1.49%
2018/09/26	0	0.00	3	31.70	31.85	-3	124	-2.41%
2018/09/20	1	31.47	0	0.00	31.40	1	97	1.02%
2018/09/17	3	31.62	0	0.00	31.62	3	89	3.36%
2018/09/10	1	31.65	0	0.00	31.69	1	71	1.41%
2018/09/05	1	32.10	0	0.00	32.10	1	64	1.54%
2018/08/28	1	31.86	0	0.00	31.92	1	65	1.52%
2018/08/17	2	31.11	0	0.00	31.11	2	64	3.08%
2018/08/06	1	31.02	0	0.00	31.08	1	64	1.55%
2018/07/09	3	30.39	0	0.00	30.42	3	81	3.68%
2018/06/14	0	0.00	7	29.54	29.52	-7	88	-7.93%
2018/05/14	0	0.00	2	28.48	28.51	-2	103	-1.93%
2018/05/11	1	28.47	0	0.00	28.50	1	104	0.96%
2018/04/27	1	27.30	0	0.00	27.24	1	107	0.93%
2018/04/03	0	0.00	1	25.76	25.76	-1	118	-0.84%
2018/03/28	5	26.30	0	0.00	26.16	5	117	4.25%
2018/03/27	3	27.33	0	0.00	27.34	3	112	2.66%
2018/01/29	0.1	28.10	0	0.00	28.12	0.1	102	0.10%
2018/01/08	1	27.01	0	0.00	27.01	1	87	1.15%