金益鼎 (8390)-新光-台南券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.2
漲跌
▲0.5
漲幅
+0.90%
成交量
800張
產業
上櫃綠能環保類類股
209人加入追蹤

立即追蹤
本地時間:14:30

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

金益鼎 (8390)籌碼相關－新光-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

新光-台南券商分點個股進出
新光-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
2024/04/29	4.2	56.25	5	56.56	56.20	-0.9	1,739	-0.05%
2024/04/26	1	56.00	0.1	55.92	55.70	0.9	1,731	0.05%
2024/04/25	0	55.70	0	55.80	55.40	0	1,722	0.00%
2024/04/24	2	56.65	0.3	56.85	56.60	1.7	1,708	0.10%
2024/04/23	1.5	57.22	2	56.05	56.10	-0.5	1,699	-0.03%
2024/04/22	4.9	61.13	8.1	59.67	58.00	-3.2	1,656	-0.19%
2024/04/19	27.1	62.06	31	62.74	61.80	-3.9	1,587	-0.25%
2024/04/18	12.5	62.61	9	61.40	61.30	3.5	1,433	0.24%
2024/04/17	25.3	63.50	23.3	63.88	62.50	2	1,345	0.15%
2024/04/16	14.4	61.61	17.2	61.60	60.40	-2.7	1,181	-0.23%
2024/04/15	25.2	62.41	12.5	62.47	60.00	12.7	1,035	1.22%
2024/04/12	2	59.90	4	60.50	59.60	-2	930	-0.21%
2024/04/11	6.2	60.16	19.7	58.77	58.90	-13.5	906	-1.49%
2024/04/10	15.1	62.48	17	63.15	62.40	-1.9	864	-0.22%
2024/04/09	48.1	61.97	39.4	61.99	62.50	8.7	824	1.05%
2024/04/08	10	60.03	25.3	59.92	61.20	-15.3	736	-2.07%
2024/04/03	2.1	56.50	6	57.02	56.50	-3.9	664	-0.59%
2024/04/02	2.7	56.48	0	0.00	56.50	2.7	660	0.41%
2024/04/01	16.1	57.04	9	56.57	56.80	7.1	650	1.09%
2024/03/29	23.1	57.11	4	56.59	56.90	19.1	629	3.03%
2024/03/28	4	54.45	2	54.30	53.90	2	566	0.36%
2024/03/27	2.1	54.01	2.4	54.27	54.60	-0.3	544	-0.06%
2024/03/26	2	52.40	0	0.00	52.70	2	518	0.39%
2024/03/25	3	53.00	0	52.96	53.10	3	516	0.57%
2024/03/21	0	0.00	1.1	53.00	52.70	-1.1	515	-0.20%
2024/03/20	1.8	52.52	2.1	52.79	52.30	-0.3	519	-0.05%
2024/03/19	0	0.00	1	52.80	52.50	-1	525	-0.19%
2024/03/18	2	52.35	4.6	52.60	52.70	-2.5	526	-0.48%
2024/03/15	0.1	51.80	0	0.00	51.80	0.1	536	0.01%
2024/03/14	1	51.80	2	52.60	52.20	-1	548	-0.18%
2024/03/13	3.1	52.04	3	51.93	51.60	0.1	543	0.02%
2024/03/12	1	52.40	2	52.30	52.30	-1	547	-0.18%
2024/03/11	1.3	52.31	1	52.70	51.90	0.3	559	0.05%
2024/03/08	7.6	53.76	17.7	53.91	53.80	-10.1	591	-1.71%
2024/03/07	11.2	53.23	5.1	53.32	53.20	6	705	0.85%
2024/03/06	3	52.70	1	52.70	52.60	2	678	0.29%
2024/03/05	3.1	52.19	4	52.15	51.70	-0.9	663	-0.14%
2024/03/04	1	51.50	1.2	51.86	51.70	-0.2	676	-0.02%
2024/03/01	1.1	50.80	13.1	50.90	50.80	-12	662	-1.81%
2024/02/29	0	0.00	1.1	50.42	50.70	-1.1	664	-0.17%
2024/02/27	1.3	50.70	0	0.00	50.30	1.3	663	0.20%
2024/02/26	0	50.10	0	50.17	50.30	0	680	0.00%
2024/02/23	0.2	50.05	5.1	50.00	49.95	-4.8	686	-0.70%
2024/02/21	0	0.00	10.1	50.15	50.40	-10.1	691	-1.46%
2024/02/20	0.1	50.00	0	0.00	50.00	0.1	693	0.02%
2024/02/19	0	50.13	0	50.20	50.40	0	694	-0.01%
2024/02/16	0	49.70	0	0.00	49.35	0	694	0.00%
2024/02/15	2.2	48.71	0	0.00	49.30	2.2	694	0.32%
2024/02/05	8.6	49.53	0	0.00	49.00	8.6	708	1.21%
2024/02/02	0.3	50.60	7.1	50.59	49.80	-6.9	703	-0.97%
2024/02/01	0	50.53	6	50.70	50.70	-6	709	-0.84%
2024/01/31	2	51.00	0	0.00	50.70	2	716	0.28%
2024/01/30	2	50.40	0	0.00	50.70	2	715	0.28%
2024/01/29	2	50.20	0	0.00	50.20	2	721	0.28%
2024/01/25	0	50.40	2	50.50	50.20	-2	730	-0.27%
2024/01/24	0	50.40	2	50.40	50.20	-2	738	-0.27%
2024/01/23	0	0.00	5	50.22	50.20	-5	751	-0.67%
2024/01/22	0	50.30	0	0.00	50.00	0	774	0.00%
2024/01/18	1.3	50.13	0	0.00	50.20	1.3	847	0.15%
2024/01/17	0	0.00	0.1	50.20	50.30	-0.1	857	-0.02%
2024/01/16	0	0.00	0	51.10	51.00	0	886	-0.01%
2024/01/15	0	0.00	5	51.32	51.20	-5	940	-0.54%
2024/01/11	1	50.10	0	0.00	50.10	1	1,119	0.09%
2024/01/10	0.2	49.75	1	49.60	49.55	-0.8	1,156	-0.07%
2024/01/09	0	0.00	10	50.50	50.00	-10	1,179	-0.85%
2024/01/08	0	0.00	1.1	50.81	50.70	-1.1	1,241	-0.09%
2024/01/05	0.1	50.83	0.5	50.90	50.80	-0.4	1,247	-0.03%
2024/01/04	0	50.80	0.3	51.00	50.80	-0.3	1,258	-0.03%
2024/01/03	2	51.00	0	0.00	51.40	2	1,307	0.15%
2024/01/02	1	51.00	0	0.00	51.40	1	1,305	0.08%
2023/12/29	5	51.50	0.3	51.20	51.20	4.7	1,305	0.36%
2023/12/28	1	51.20	2	51.80	51.30	-1	1,304	-0.08%
2023/12/27	3	51.17	1	51.60	51.20	2	1,301	0.15%
2023/12/26	0	51.50	1.2	51.32	51.60	-1.2	1,297	-0.10%
2023/12/25	0	50.80	5	50.98	50.70	-5	1,290	-0.39%
2023/12/22	0	50.80	1	50.70	50.60	-1	1,287	-0.08%
2023/12/21	0	0.00	3.2	50.70	50.40	-3.2	1,303	-0.24%
2023/12/20	2	50.90	2	51.30	50.70	0	1,301	0.00%
2023/12/19	0.1	50.42	2	50.30	50.30	-1.9	1,302	-0.15%
2023/12/18	2	50.60	0	0.00	50.60	2	1,302	0.15%
2023/12/15	0.1	50.88	0	0.00	50.80	0.1	1,301	0.01%
2023/12/14	7	51.90	5	51.90	51.50	2	1,309	0.15%
2023/12/13	6	51.27	1	51.50	51.10	5	1,311	0.38%
2023/12/12	3	50.60	0	0.00	50.60	3	1,323	0.23%
2023/12/11	0	0.00	1.5	51.31	51.00	-1.5	1,318	-0.11%
2023/12/08	2.1	51.60	0	0.00	51.60	2.1	1,313	0.16%
2023/12/07	1.1	51.70	0	0.00	52.00	1.1	1,315	0.08%
2023/12/06	0.1	51.80	2	52.40	52.10	-1.9	1,320	-0.15%
2023/12/05	5	52.80	2	52.45	52.40	3	1,337	0.22%
2023/12/04	12.1	53.20	42.2	52.73	54.00	-30.1	1,290	-2.33%
2023/12/01	0	0.00	0.1	50.10	50.00	-0.1	1,158	-0.01%
2023/11/30	1	49.90	0.4	49.95	50.00	0.7	1,181	0.06%
2023/11/29	7	51.20	0.1	51.00	50.10	7	1,195	0.58%
2023/11/28	7	49.91	4	49.91	50.00	3	1,187	0.25%
2023/11/27	3	49.88	3	49.82	49.70	0	1,207	0.00%
2023/11/22	0.4	49.49	1	49.35	50.00	-0.6	1,212	-0.05%
2023/11/21	0.1	49.32	0	0.00	49.25	0.1	1,208	0.00%
2023/11/20	0.1	49.30	1	49.20	49.05	-1	1,214	-0.08%
2023/11/17	2	49.23	0	0.00	49.35	2	1,216	0.16%
2023/11/16	2	49.00	0.1	49.35	49.20	1.9	1,226	0.15%
2023/11/15	0	48.90	1	49.40	49.20	-1	1,238	-0.08%
2023/11/14	1	48.75	0	0.00	48.70	1	1,267	0.08%
2023/11/13	4	49.07	1	48.60	48.50	3	1,290	0.23%
2023/11/10	1.1	49.90	0	0.00	49.65	1.1	1,290	0.09%
2023/11/09	2.2	50.07	22	49.91	49.80	-19.8	1,305	-1.52%
2023/11/08	5.2	50.11	0	0.00	49.95	5.2	1,333	0.39%
2023/11/07	2	50.85	1	50.90	50.60	1	1,359	0.07%
2023/11/06	3.1	50.90	4	50.95	50.70	-0.9	1,469	-0.06%
2023/11/03	3	50.43	3	50.30	50.40	0	1,507	0.00%
2023/11/02	0	0.00	6	50.17	50.00	-6	1,546	-0.39%
2023/11/01	2.1	49.93	0	0.00	49.90	2.1	1,690	0.12%
2023/10/31	8.2	50.57	5.1	51.54	50.10	3.1	1,720	0.18%
2023/10/30	4	50.68	2	51.40	51.50	2	1,788	0.11%
2023/10/27	5.5	49.89	2	49.95	49.95	3.5	1,881	0.19%
2023/10/26	25	51.57	28	51.28	50.30	-3	1,914	-0.15%
2023/10/25	17.1	51.22	15	50.90	50.90	2.1	1,951	0.11%
2023/10/24	13.4	51.64	7	51.71	51.10	6.4	2,195	0.29%
2023/10/23	9.4	52.21	20	52.62	52.70	-10.6	2,331	-0.46%
2023/10/20	23	52.38	28.2	52.38	52.40	-5.2	2,317	-0.22%
2023/10/19	22	50.51	24	50.75	50.90	-2	2,177	-0.09%
2023/10/18	23	50.43	24	50.82	50.40	-1	2,157	-0.05%
2023/10/17	8	50.29	3	50.30	50.30	5	2,134	0.23%
2023/10/16	26.4	51.40	24	51.82	51.10	2.4	2,142	0.11%
2023/10/13	1	50.00	6	50.80	49.95	-5	2,082	-0.24%
2023/10/12	20	50.42	11	50.59	50.40	9	2,079	0.43%
2023/10/11	9	50.93	11	52.50	50.30	-2	2,067	-0.10%
2023/10/06	1	50.10	1	50.40	50.10	0	2,018	0.00%
2023/10/04	1.1	49.21	0.1	49.45	49.35	1	2,016	0.05%
2023/10/03	5	49.75	0	0.00	49.50	5	2,019	0.25%
2023/10/02	17	50.63	0.1	50.80	50.30	16.9	2,015	0.84%
2023/09/28	6.1	50.23	0	50.50	50.40	6.1	2,020	0.30%
2023/09/27	0	0.00	7	49.50	50.00	-7	2,025	-0.35%
2023/09/26	4.3	50.06	1.1	50.53	49.90	3.2	2,027	0.16%
2023/09/25	0	0.00	3	51.30	51.50	-3	2,012	-0.15%
2023/09/22	0.1	51.50	0.4	51.40	51.20	-0.3	2,013	-0.01%
2023/09/20	0.1	51.20	0	0.00	51.20	0.1	2,000	0.01%
2023/09/19	3.1	51.64	0	0.00	51.20	3.1	1,998	0.15%
2023/09/18	0.3	52.70	3	53.20	52.60	-2.7	1,977	-0.14%
2023/09/15	3.3	52.65	0	0.00	53.50	3.3	1,964	0.17%
2023/09/14	1	52.00	0.2	52.32	52.40	0.8	1,946	0.04%
2023/09/13	2	52.35	1.4	52.33	52.30	0.6	1,937	0.03%
2023/09/12	2	51.85	0.4	52.03	52.20	1.6	1,928	0.08%
2023/09/11	2	51.90	9	51.98	51.80	-7	1,923	-0.36%
2023/09/08	2.2	52.39	1	53.20	50.80	1.2	1,907	0.06%
2023/09/07	0	0.00	0.2	52.30	52.40	-0.2	1,877	-0.01%
2023/09/06	2	52.05	4	52.15	52.40	-2	1,871	-0.11%
2023/09/05	4.1	52.55	3	52.40	52.50	1.1	1,858	0.06%
2023/09/04	1	50.50	4	50.80	50.90	-3	1,836	-0.16%
2023/09/01	3	50.60	1	50.40	50.30	2	1,825	0.11%
2023/08/31	5	50.54	1	50.10	50.10	4	1,819	0.22%
2023/08/30	3	49.53	1	49.25	49.30	2	1,800	0.11%
2023/08/29	0	0.00	2.1	48.49	48.50	-2.1	1,790	-0.12%
2023/08/28	1.1	47.51	2	47.45	47.60	-0.9	1,785	-0.05%
2023/08/24	6	48.04	9	48.06	47.90	-3	1,780	-0.17%
2023/08/23	0	0.00	1	47.75	47.90	-1	1,780	-0.06%
2023/08/21	4	47.70	0	0.00	47.50	4	1,773	0.23%
2023/08/18	6.1	48.34	1	48.65	47.90	5.1	1,768	0.29%
2023/08/17	0	0.00	1	49.95	49.65	-1	1,738	-0.06%
2023/08/16	0.1	48.75	4.1	49.03	49.80	-4	1,721	-0.23%
2023/08/15	0.1	49.00	2	49.25	49.15	-1.9	1,713	-0.11%
2023/08/14	0	0.00	7.2	48.64	48.80	-7.2	1,704	-0.42%
2023/08/11	1	48.70	4	48.54	47.95	-3	1,688	-0.18%
2023/08/10	21.2	49.36	17.1	49.09	47.85	4.1	1,663	0.24%
2023/08/09	6.3	46.41	2	46.43	46.40	4.3	1,557	0.27%
2023/08/08	6.1	48.51	0	0.00	48.00	6.1	1,526	0.40%
2023/08/07	22	48.61	104.8	48.82	48.60	-82.8	1,518	-5.46%	大賣/
2023/08/04	6.4	53.10	0	0.00	53.10	6.4	1,411	0.45%
2023/08/02	2	58.40	3.8	58.80	58.90	-1.8	1,395	-0.13%
2023/08/01	47.1	50.44	20	51.63	53.60	27	1,384	1.95%
2023/07/31	5.4	50.71	6	49.92	49.45	-0.6	1,407	-0.05%
2023/07/28	20.6	51.19	25.6	50.88	50.50	-5	1,383	-0.36%
2023/07/27	85.6	50.33	39.9	51.58	53.00	45.8	1,310	3.49%
2023/07/26	19.7	50.23	24.4	50.08	50.80	-4.8	1,064	-0.45%
2023/07/25	23	47.24	3.2	47.32	47.45	19.8	904	2.19%
2023/07/24	1.1	45.26	4	45.85	46.00	-2.9	866	-0.33%
2023/07/21	2.2	45.79	1	45.80	45.90	1.2	875	0.14%
2023/07/20	0	0.00	11	46.42	46.45	-11	869	-1.26%
2023/07/19	1	45.80	1	45.95	45.80	0	863	0.00%
2023/07/18	0	0.00	1	44.30	44.70	-1	836	-0.12%
2023/07/14	0	0.00	2.2	43.80	43.70	-2.2	844	-0.26%
2023/07/12	0.2	42.95	0	0.00	42.85	0.2	863	0.02%
2023/07/10	1.1	43.53	0	0.00	43.40	1.1	888	0.13%
2023/07/07	1	44.40	0	0.00	44.05	1	908	0.11%
2023/07/06	0	0.00	2	44.68	44.60	-2	916	-0.22%
2023/07/05	2	44.40	1	44.60	44.55	1	938	0.11%
2023/07/04	0	0.00	1	43.90	44.05	-1	944	-0.11%
2023/07/03	2	43.55	4	43.25	43.25	-2	1,020	-0.20%
2023/06/28	0	0.00	0.3	43.20	43.15	-0.3	1,028	-0.02%
2023/06/27	0.3	42.90	0	0.00	42.75	0.3	1,036	0.02%
2023/06/26	1.1	43.61	0	0.00	43.30	1.1	1,037	0.11%
2023/06/19	0.1	43.20	0	0.00	43.15	0.1	1,095	0.01%
2023/06/16	4	43.41	0	0.00	43.50	4	1,123	0.36%
2023/06/14	4.6	43.92	5	43.97	43.85	-0.4	1,208	-0.03%
2023/06/13	2.2	43.45	5	43.20	43.40	-2.8	1,357	-0.21%
2023/06/07	0.3	44.89	4	44.93	44.90	-3.8	1,488	-0.25%
2023/06/06	1	44.55	2	44.90	44.90	-1	1,484	-0.07%
2023/06/01	3	44.15	0	0.00	44.25	3	1,476	0.20%
2023/05/31	0	0.00	3.1	44.35	44.25	-3.1	1,477	-0.21%
2023/05/30	1.1	43.98	0	0.00	43.95	1.1	1,478	0.08%
2023/05/29	1	43.95	1	44.10	44.15	0	1,475	0.00%
2023/05/26	0.3	43.50	0	0.00	43.55	0.3	1,471	0.02%
2023/05/25	1	44.05	1	43.90	44.00	0	1,475	0.00%
2023/05/23	0.1	43.70	0.2	43.77	43.85	-0.1	1,509	-0.01%
2023/05/22	8	43.77	1.1	43.85	43.80	6.9	1,506	0.46%
2023/05/19	2.2	42.57	4	42.60	42.60	-1.8	1,496	-0.12%
2023/05/18	1.1	43.48	1.6	43.51	43.10	-0.5	1,481	-0.04%
2023/05/17	3.1	43.45	0	43.50	43.60	3.1	1,470	0.21%
2023/05/12	0	0.00	0	43.95	44.25	0	1,433	0.00%
2023/05/11	5	44.22	0	0.00	43.95	5	1,418	0.35%
2023/05/10	0	0.00	3	45.30	45.70	-3	1,380	-0.22%
2023/05/09	3.1	43.26	2	43.35	44.05	1.1	1,340	0.08%
2023/05/08	12	44.40	2	44.25	43.60	10	1,317	0.76%
2023/05/05	13	46.59	17.8	46.27	47.15	-4.8	1,249	-0.38%
2023/05/04	2	42.78	5.4	42.96	43.10	-3.4	1,116	-0.30%
2023/05/03	1	42.00	3	42.25	42.00	-2	1,090	-0.18%
2023/05/02	3	41.75	0	41.70	42.25	3	1,069	0.28%
2023/04/28	0	0.00	0.1	41.50	41.70	-0.1	1,061	-0.01%
2023/04/27	3	41.35	2	41.28	41.30	1	1,055	0.10%
2023/04/26	0	41.19	0	41.75	41.30	0	1,066	0.00%
2023/04/25	0.7	40.86	0	0.00	40.75	0.7	1,044	0.07%
2023/04/24	0	40.75	0	0.00	41.20	0	1,041	0.00%
2023/04/21	0	40.62	0	0.00	40.65	0	1,035	0.00%
2023/04/20	4.6	41.06	0	0.00	40.70	4.6	1,030	0.45%
2023/04/19	1.2	41.85	0	0.00	41.90	1.2	1,017	0.11%
2023/04/18	2	42.00	0	0.00	41.95	2	1,018	0.20%
2023/04/17	3	42.15	0	42.10	42.00	3	1,041	0.29%
2023/04/14	0	42.98	4	42.86	42.75	-4	1,028	-0.39%
2023/04/13	3.1	42.00	2	42.13	41.85	1.1	1,012	0.11%
2023/04/12	10	42.45	12	42.26	42.40	-2	1,000	-0.20%
2023/04/11	3	41.05	0.2	41.04	41.40	2.8	974	0.29%
2023/04/10	1.1	40.73	2	40.90	41.05	-0.9	961	-0.09%
2023/04/06	2	40.60	4	41.19	40.60	-2	917	-0.22%
2023/03/31	0	0.00	4	39.35	39.20	-4	841	-0.48%
2023/03/28	1	38.80	0	0.00	38.45	1	860	0.12%
2023/03/27	0	0.00	1	39.15	39.05	-1	866	-0.12%
2023/03/24	0	39.25	2.2	39.34	39.25	-2.2	864	-0.25%
2023/03/23	4	39.29	1.2	39.78	39.30	2.8	860	0.33%
2023/03/22	2.2	39.43	0	0.00	39.20	2.2	836	0.26%
2023/03/21	3	39.95	2	39.63	40.10	1	812	0.12%
2023/03/20	2	39.58	0	0.00	39.55	2	791	0.25%
2023/03/17	6	37.99	5	38.29	39.20	1	770	0.13%
2023/03/16	11	39.37	11	39.40	38.85	0	720	0.00%
2023/03/15	5.2	37.97	9	37.77	37.80	-3.8	573	-0.66%
2023/03/14	12.7	40.24	14	39.49	38.40	-1.3	573	-0.23%
2023/03/13	10	38.75	4.2	38.72	37.80	5.8	484	1.20%
2023/03/10	1	37.85	0	0.00	37.70	1	459	0.22%
2023/03/09	0.2	38.40	2	38.68	38.20	-1.8	456	-0.39%
2023/03/08	0	0.00	0.1	38.60	38.70	-0.1	455	-0.02%
2023/03/06	0.1	38.30	6	38.60	38.35	-5.9	445	-1.32%
2023/03/03	0	38.50	9	38.45	38.30	-9	443	-2.03%
2023/03/02	0	0.00	0.2	38.00	38.25	-0.2	438	-0.05%
2023/03/01	5	37.70	1.2	37.72	37.55	3.8	431	0.89%
2023/02/24	0.1	38.00	0	0.00	38.10	0.1	428	0.02%
2023/02/23	11	38.30	0	0.00	38.40	11	423	2.60%
2023/02/22	5.2	38.63	4	38.90	38.75	1.2	415	0.29%
2023/02/21	0	0.00	1	37.50	37.40	-1	372	-0.27%
2023/02/20	0	0.00	1	37.10	37.20	-1	379	-0.26%
2023/02/17	0	36.50	0	0.00	36.55	0	380	0.00%
2023/02/16	0	0.00	0.1	36.55	36.50	-0.1	391	-0.01%
2023/02/15	1.3	36.49	0	36.80	36.45	1.2	396	0.31%
2023/02/14	0	36.35	0	0.00	36.40	0	399	0.01%
2023/02/10	0.5	36.37	0	0.00	36.25	0.5	412	0.11%
2023/02/08	4	36.59	0	0.00	36.55	4	425	0.94%
2023/02/07	1.5	36.50	0	0.00	36.55	1.5	427	0.34%
2023/02/06	0	0.00	3	37.13	36.90	-3	426	-0.70%
2023/02/02	1	38.10	0	0.00	38.05	1	427	0.23%
2023/02/01	0	37.40	0	0.00	37.40	0	423	0.00%
2023/01/30	0	37.35	0	0.00	37.10	0	424	0.00%
2023/01/16	1	37.15	2	37.38	37.45	-1	427	-0.23%
2023/01/12	1	36.85	0	0.00	36.25	1	421	0.24%
2023/01/11	2	36.23	0	0.00	36.20	2	420	0.48%
2023/01/10	0.1	36.40	0	0.00	36.75	0.1	421	0.02%
2023/01/09	1	37.65	0	0.00	37.50	1	425	0.23%
2023/01/06	0	0.00	1	38.20	37.50	-1	431	-0.23%
2023/01/05	4	38.08	3	38.17	38.00	1	424	0.24%
2023/01/04	2	36.90	2	36.70	36.90	0	395	0.00%
2022/12/29	0	35.85	0	0.00	36.10	0	399	0.00%
2022/12/26	1	36.50	0	0.00	36.60	1	407	0.25%
2022/12/23	0	0.00	1	37.00	36.80	-1	408	-0.25%
2022/12/21	2	38.03	0	0.00	37.70	2	407	0.49%
2022/12/20	1	38.40	0	0.00	37.10	1	404	0.25%
2022/12/14	1	36.90	0	0.00	36.80	1	385	0.26%
2022/12/12	3	36.58	1	36.80	36.50	2	379	0.53%
2022/12/09	3	35.85	0	0.00	36.60	3	372	0.81%
2022/12/02	0	0.00	1	33.60	33.20	-1	333	-0.30%
2022/11/21	1	32.70	0	0.00	32.40	1	355	0.28%
2022/11/17	0	0.00	1	33.15	33.30	-1	365	-0.27%
2022/11/16	1	32.80	1	34.05	32.60	0	365	0.00%
2022/11/14	0.4	32.85	0	0.00	32.55	0.4	389	0.10%
2022/11/11	5	32.75	7.4	32.56	32.25	-2.4	449	-0.53%
2022/11/10	0	0.00	1	32.80	32.35	-1	455	-0.22%
2022/11/08	3	33.75	1	33.65	33.35	2	531	0.38%
2022/11/07	0.1	33.05	0	0.00	34.30	0.1	852	0.01%
2022/11/04	1	32.25	0	0.00	32.10	1	913	0.11%
2022/11/01	0.3	31.35	0	0.00	31.45	0.3	911	0.03%
2022/10/31	0.2	31.95	0	0.00	31.90	0.2	915	0.02%
2022/10/19	0	0.00	2	28.05	28.20	-2	915	-0.22%
2022/10/18	2	27.90	0	28.00	27.90	2	915	0.22%
2022/10/17	0	0.00	0.6	27.70	28.05	-0.6	915	-0.06%
2022/10/14	0	28.75	1	28.75	28.55	-1	914	-0.11%
2022/10/13	0.3	28.98	0.5	28.55	28.20	-0.2	912	-0.03%
2022/10/11	0	29.55	0	29.35	30.00	0	907	0.00%
2022/10/04	0	29.85	0	0.00	29.95	0	893	0.00%
2022/10/03	1	28.55	0	0.00	28.70	1	889	0.11%
2022/09/29	1	28.00	0	0.00	28.25	1	897	0.11%
2022/09/28	0	27.85	1	28.80	27.60	-1	896	-0.11%
2022/09/23	1	30.00	0	0.00	30.30	1	900	0.11%
2022/09/22	0	30.65	0	0.00	30.45	0	901	0.00%
2022/09/21	0	0.00	13	30.30	30.40	-13	902	-1.44%
2022/09/14	0.1	30.40	0	0.00	30.30	0.1	897	0.01%
2022/09/08	0	0.00	5	30.00	30.00	-5	890	-0.56%
2022/09/07	0	29.10	0	0.00	29.05	0	889	0.00%
2022/08/31	0	31.80	0	0.00	30.40	0	915	0.00%
2022/08/30	1	30.30	2	30.30	30.30	-1	916	-0.11%
2022/08/26	0.2	30.65	0	0.00	30.50	0.2	909	0.02%
2022/08/25	0	0.00	1	30.55	30.55	-1	908	-0.11%
2022/08/23	0.1	30.20	0	0.00	30.10	0.1	911	0.01%
2022/08/22	1	30.30	1	30.25	30.20	0	912	0.00%
2022/08/18	2	30.80	0	0.00	30.85	2	911	0.22%
2022/08/17	3	30.33	1	30.35	30.40	2	906	0.22%
2022/08/16	0	0.00	1	30.55	30.30	-1	905	-0.11%
2022/08/12	1	29.75	0	0.00	29.75	1	894	0.11%
2022/08/11	4	29.64	0	0.00	29.55	4	894	0.45%
2022/08/10	14	30.62	9	30.71	30.55	5	880	0.57%
2022/08/09	21	30.91	24	31.09	30.85	-3	870	-0.34%
2022/08/05	0	0.00	5	30.42	30.20	-5	794	-0.63%
2022/08/04	21	30.64	4	30.83	30.80	17	779	2.18%
2022/08/03	68	31.91	59	31.67	31.85	9	727	1.23%
2022/08/02	6	30.24	16	31.23	31.50	-10	400	-2.50%
2022/08/01	1	28.45	0	0.00	28.65	1	342	0.29%
2022/07/19	0	29.20	0	0.00	29.75	0	381	0.00%
2022/07/14	1	28.45	0	0.00	28.50	1	422	0.24%
2022/06/20	1	31.10	0	0.00	30.30	1	1,146	0.09%
2022/06/17	0	31.75	0	0.00	32.05	0	1,457	0.00%
2022/06/15	0.5	32.55	0	0.00	32.10	0.5	1,676	0.03%
2022/06/13	1	33.00	0	0.00	32.65	1	1,718	0.06%
2022/06/10	6.1	33.81	12	33.47	33.35	-5.9	1,756	-0.34%
2022/06/09	24	33.20	17.1	33.37	33.90	6.9	1,769	0.39%
2022/06/02	0	0.00	0.1	32.90	32.80	-0.1	1,981	0.00%
2022/06/01	1	32.95	0	0.00	32.95	1	2,249	0.04%
2022/05/23	2	32.85	0	0.00	32.75	2	3,866	0.05%
2022/05/13	0	0.00	6	30.95	31.25	-6	4,539	-0.13%
2022/05/12	2	31.30	0	0.00	30.90	2	4,607	0.04%
2022/05/11	5	32.10	0	0.00	32.10	5	4,600	0.11%
2022/05/10	0	0.00	0	32.25	32.05	0	4,592	0.00%
2022/05/09	1	32.75	0	0.00	32.20	1	4,589	0.02%
2022/05/05	1	34.20	0	0.00	34.30	1	4,580	0.02%
2022/04/29	2	34.18	0	0.00	34.20	2	4,575	0.04%
2022/04/28	2	34.30	0	0.00	34.20	2	4,579	0.04%
2022/04/27	1	33.85	18	33.87	34.05	-17	4,575	-0.37%
2022/04/26	0	0.00	11	35.00	35.00	-11	4,562	-0.24%
2022/04/25	1	35.55	10	35.59	35.50	-9	4,554	-0.20%
2022/04/21	6	36.51	0	0.00	36.60	6	4,541	0.13%
2022/04/20	0	37.90	5	36.95	36.55	-5	4,544	-0.11%
2022/04/19	0	0.00	4	37.28	37.40	-4	4,516	-0.09%
2022/04/18	8	38.96	15	39.22	37.85	-7	4,493	-0.16%
2022/04/15	10	38.35	11	38.35	38.30	-1	4,365	-0.02%
2022/04/14	7	38.51	5	38.00	37.95	2	4,328	0.05%
2022/04/13	0	37.33	1	37.55	37.05	-1	4,253	-0.02%
2022/04/12	3	36.95	20.2	37.10	37.10	-17.2	4,223	-0.41%
2022/04/11	26	37.44	4.2	37.09	36.50	21.8	4,190	0.52%
2022/04/08	0	0.00	0.1	35.74	35.70	-0.1	4,117	0.00%
2022/04/06	1	35.75	31	35.78	35.95	-30	4,093	-0.73%
2022/04/01	0.1	36.35	0	0.00	36.10	0.1	4,089	0.00%
2022/03/31	1	36.35	2	36.33	35.85	-1	4,069	-0.02%
2022/03/30	1	35.45	0	0.00	35.70	1	4,043	0.02%
2022/03/29	11	36.02	0	0.00	36.00	11	4,017	0.27%
2022/03/28	2	36.70	9	36.88	36.90	-7	3,998	-0.18%
2022/03/25	5	37.16	0.1	37.15	37.00	4.9	3,977	0.12%
2022/03/24	2.2	37.75	2.3	38.46	38.00	-0.1	3,939	0.00%
2022/03/23	30	37.91	24	38.60	37.80	6	3,876	0.15%
2022/03/22	148	39.63	107	39.68	39.55	41	3,760	1.09%	大買/大賣/
2022/03/21	10	37.31	29	37.73	37.90	-19	3,441	-0.55%
2022/03/18	3.1	35.14	6.5	35.57	35.25	-3.4	3,310	-0.10%
2022/03/17	2.1	34.03	3	34.10	34.10	-0.9	3,221	-0.03%
2022/03/16	2	34.38	2.1	34.53	33.75	-0.1	3,204	0.00%
2022/03/15	5.1	34.80	2.1	34.38	34.10	3	3,174	0.09%
2022/03/14	0.2	36.05	1	36.15	36.00	-0.8	3,136	-0.03%
2022/03/11	6.1	36.15	0	0.00	36.60	6.1	3,111	0.20%
2022/03/10	4	35.74	1	35.80	36.50	3	3,084	0.10%
2022/03/09	4	36.98	1.2	36.61	37.00	2.8	3,038	0.09%
2022/03/08	8.4	37.45	5.1	37.21	36.45	3.3	2,997	0.11%
2022/03/07	54	38.44	80	38.83	37.70	-26	2,875	-0.90%
2022/03/04	63	37.89	96	37.63	36.75	-33	2,610	-1.26%
2022/03/03	7	35.46	4	35.54	36.45	3	2,456	0.12%
2022/03/02	24	36.66	12	36.79	35.80	12	2,417	0.50%
2022/03/01	23.6	34.76	32.3	34.60	35.10	-8.7	2,274	-0.38%
2022/02/25	71.5	38.04	10	38.14	36.50	61.5	2,148	2.86%
2022/02/24	103.3	39.68	151.1	39.71	40.35	-47.8	1,855	-2.58%	大買/大賣/
2022/02/23	58	37.90	54	37.22	36.90	4	1,212	0.33%
2022/02/22	52	37.19	44	37.16	37.70	8	998	0.80%
2022/02/21	6	36.24	3	37.07	35.50	3	703	0.43%
2022/02/18	75	37.22	50	37.06	36.00	25	622	4.02%
2022/02/17	20	35.15	16	34.93	35.20	4	430	0.93%
2022/02/16	12	33.37	9	33.66	33.70	3	382	0.78%
2022/02/15	4	35.60	2	35.40	34.90	2	365	0.55%
2022/02/14	13	35.54	16	35.46	34.60	-3	338	-0.89%
2022/02/10	2	33.73	0	0.00	33.45	2	270	0.74%
2022/01/26	0	0.00	1	31.75	31.85	-1	268	-0.37%
2022/01/21	8	33.18	3	33.25	32.50	5	276	1.81%
2022/01/13	3	34.23	3	33.78	33.70	0	269	0.00%
2021/12/30	0	0.00	7	33.66	33.75	-7	308	-2.27%
2021/12/29	1.1	34.05	0	0.00	33.95	1.1	313	0.34%
2021/12/28	1	34.50	0	0.00	34.25	1	316	0.32%
2021/12/20	0	0.00	1	33.55	33.80	-1	333	-0.30%
2021/12/17	0.1	33.00	3	33.28	33.00	-2.9	332	-0.88%
2021/12/15	0	0.00	3	33.15	33.10	-3	340	-0.88%
2021/12/14	1	32.95	2	33.00	33.00	-1	341	-0.29%
2021/12/13	0	0.00	1	33.45	33.35	-1	344	-0.29%
2021/12/10	2	33.03	0	0.00	32.95	2	345	0.58%
2021/12/08	1	33.30	0	0.00	33.20	1	355	0.28%
2021/12/07	0	0.00	1	33.60	33.50	-1	362	-0.28%
2021/12/06	0	0.00	1	32.95	32.95	-1	374	-0.27%
2021/12/03	1	32.90	2	32.98	33.05	-1	382	-0.26%
2021/12/02	2	32.43	1	32.45	32.50	1	386	0.26%
2021/12/01	1	32.65	0	0.00	32.70	1	390	0.26%
2021/11/29	0	0.00	1	32.40	32.35	-1	398	-0.25%
2021/11/26	1	32.85	5	32.80	32.80	-4	398	-1.00%
2021/11/23	1	33.70	0	0.00	33.65	1	407	0.25%
2021/11/18	6	33.82	0	0.00	33.75	6	420	1.43%
2021/11/17	2	34.50	0	0.00	34.20	2	420	0.48%
2021/11/16	4	34.90	0	0.00	34.50	4	426	0.94%
2021/11/10	1	35.80	0	0.00	35.40	1	451	0.22%
2021/11/09	0	0.00	15	35.10	35.35	-15	455	-3.29%
2021/11/08	2	35.10	0	0.00	34.90	2	460	0.43%
2021/11/02	2	35.40	0	0.00	33.95	2	520	0.38%
2021/11/01	0	0.00	1	34.75	34.95	-1	530	-0.19%
2021/10/29	1	33.70	0	0.00	33.80	1	542	0.18%
2021/10/26	0	0.00	1	34.30	33.80	-1	644	-0.16%
2021/10/25	1	33.45	0	0.00	33.80	1	686	0.15%
2021/10/20	1	34.10	5	34.03	33.90	-4	871	-0.46%
2021/10/19	6	33.94	0	0.00	34.00	6	882	0.68%
2021/10/18	6	35.26	5	34.40	34.55	1	891	0.11%
2021/10/15	1	34.20	13	34.43	34.30	-12	898	-1.34%
2021/10/14	20	32.16	2	32.48	32.50	18	898	2.00%
2021/10/12	4	32.20	0	0.00	31.80	4	938	0.43%
2021/10/06	0	0.00	1	32.05	31.90	-1	993	-0.10%
2021/10/05	0	0.00	2	32.75	32.70	-2	1,002	-0.20%
2021/10/04	0	0.00	3	32.47	32.10	-3	1,014	-0.30%
2021/09/29	1	34.70	1	34.40	34.40	0	1,043	0.00%
2021/09/22	0	0.00	2	35.50	35.45	-2	1,177	-0.17%
2021/09/17	0	0.00	10	36.41	36.85	-10	1,207	-0.83%
2021/09/15	1	36.65	3	36.63	36.55	-2	1,237	-0.16%
2021/09/14	0	0.00	1	37.20	37.10	-1	1,260	-0.08%
2021/09/10	4	36.91	0	0.00	36.75	4	1,340	0.30%
2021/09/08	0	0.00	2	38.30	38.15	-2	1,380	-0.14%
2021/09/07	1	39.05	4	39.50	38.30	-3	1,408	-0.21%
2021/09/06	2	38.88	0	0.00	38.90	2	1,441	0.14%
2021/09/02	0	0.00	2	40.05	39.65	-2	1,473	-0.14%
2021/09/01	0	0.00	1	40.00	39.95	-1	1,498	-0.07%
2021/08/31	1	39.80	0	0.00	39.95	1	1,516	0.07%
2021/08/30	7	39.31	0	0.00	39.50	7	1,563	0.45%
2021/08/26	3	38.93	0	0.00	38.60	3	1,661	0.18%
2021/08/25	0	0.00	4	38.60	38.60	-4	1,720	-0.23%
2021/08/24	1	37.50	4	38.08	37.80	-3	1,786	-0.17%
2021/08/23	0	0.00	4	37.98	37.95	-4	1,995	-0.20%
2021/08/20	0	0.00	1.1	35.59	36.30	-1.1	2,208	-0.05%
2021/08/18	0.6	36.00	9	37.64	38.05	-8.4	2,340	-0.36%
2021/08/16	0	0.00	0.5	37.80	37.70	-0.5	2,470	-0.02%
2021/08/11	1	39.01	0	0.00	39.00	1	2,706	0.04%
2021/08/10	1	40.00	3	39.85	39.85	-2	2,776	-0.07%
2021/08/06	1	41.85	2	42.03	41.50	-1	2,922	-0.03%
2021/08/04	1	42.60	0	0.00	42.70	1	3,187	0.03%
2021/08/03	9	43.24	10	43.30	42.60	-1	3,363	-0.03%
2021/08/02	9	41.98	4	42.09	42.00	5	3,521	0.14%
2021/07/30	4	42.20	1	42.70	41.70	3	3,696	0.08%
2021/07/29	1	42.10	6	42.69	41.90	-5	4,059	-0.12%
2021/07/28	12	41.83	0	0.00	41.30	12	4,282	0.28%
2021/07/27	9	43.92	11	43.43	42.20	-2	4,427	-0.05%
2021/07/26	12	41.23	2	41.10	41.70	10	4,466	0.22%
2021/07/23	1	41.00	1	41.15	40.85	0	4,799	0.00%
2021/07/22	1	39.75	8	40.42	39.95	-7	5,262	-0.13%
2021/07/21	7	40.49	0	0.00	40.10	7	5,326	0.13%
2021/07/20	1	41.15	0	0.00	40.95	1	5,488	0.02%
2021/07/19	4	42.78	6	42.22	42.20	-2	5,757	-0.03%
2021/07/16	0	0.00	2	41.95	41.60	-2	6,048	-0.03%
2021/07/15	1	41.00	17	41.32	41.75	-16	6,100	-0.26%
2021/07/14	11	40.13	13	40.26	40.10	-2	6,207	-0.03%
2021/07/13	3	41.02	1	41.00	40.65	2	6,380	0.03%
2021/07/12	2	41.40	1	41.35	41.25	1	6,521	0.02%
2021/07/09	1	41.55	0	0.00	41.50	1	6,529	0.02%
2021/07/08	1	42.35	5	42.17	42.35	-4	6,543	-0.06%
2021/07/07	7	41.47	4	41.55	41.40	3	6,561	0.05%
2021/07/06	4	41.98	0	0.00	41.75	4	6,588	0.06%
2021/07/05	16	42.24	15	42.43	42.30	1	6,685	0.01%
2021/07/02	1	41.50	0	0.00	41.20	1	6,929	0.01%
2021/07/01	2	42.05	0	0.00	41.45	2	6,991	0.03%
2021/06/30	5	43.03	4	43.20	42.50	1	7,018	0.01%
2021/06/29	13	43.15	20	43.36	42.35	-7	7,009	-0.10%
2021/06/28	16	43.02	8	42.83	43.20	8	6,980	0.11%
2021/06/25	2	42.28	1	42.20	41.85	1	6,968	0.01%
2021/06/24	2	41.88	0	0.00	41.80	2	7,046	0.03%
2021/06/23	4	42.09	2	42.53	41.65	2	7,058	0.03%
2021/06/22	6	42.04	9	41.85	41.95	-3	7,045	-0.04%
2021/06/21	6	41.06	6	40.29	40.25	0	7,022	0.00%
2021/06/18	3	43.10	5	42.89	42.65	-2	7,023	-0.03%
2021/06/17	7	43.82	2	44.05	44.10	5	7,031	0.07%
2021/06/16	19	44.40	21	44.34	44.65	-2	7,029	-0.03%
2021/06/11	5	43.25	5	43.75	43.15	0	6,990	0.00%
2021/06/10	10	42.83	11	42.94	43.35	-1	6,993	-0.01%
2021/06/09	6	43.38	0	0.00	43.35	6	7,002	0.09%
2021/06/08	15	45.28	14	44.78	44.75	1	6,989	0.01%
2021/06/07	6	44.34	1	44.35	45.05	5	6,983	0.07%
2021/06/04	16	44.31	22	44.50	43.65	-6	6,951	-0.09%
2021/06/03	27	45.62	20	45.62	45.70	7	6,906	0.10%
2021/06/02	12	46.20	16	46.73	46.20	-4	6,878	-0.06%
2021/06/01	0	0.00	4	45.95	46.65	-4	6,824	-0.06%
2021/05/28	30	45.96	16.5	46.25	46.30	13.5	6,631	0.20%
2021/05/27	0	0.00	29.5	41.95	42.50	-29.5	6,492	-0.45%
2021/05/26	6	40.08	3	40.20	40.25	3	6,433	0.05%
2021/05/25	21	39.99	7	39.88	40.00	14	6,490	0.22%
2021/05/24	16	39.79	17	39.12	39.40	-1	6,571	-0.02%
2021/05/21	10	38.07	5	39.25	38.25	5	6,860	0.07%
2021/05/20	6.1	39.02	19	39.10	38.00	-12.9	6,883	-0.19%
2021/05/19	42	39.52	39	40.26	40.10	3	6,838	0.04%
2021/05/18	6	36.13	4	37.05	37.20	2	6,740	0.03%
2021/05/17	1	33.85	20	34.17	33.85	-19	6,679	-0.28%
2021/05/14	12	38.16	5	38.26	37.60	7	6,591	0.11%
2021/05/13	7	39.15	38	37.68	39.25	-31	6,503	-0.48%
2021/05/12	86.1	43.62	74	41.50	40.85	12.1	6,394	0.19%
2021/05/11	63	47.50	55	46.31	45.10	8	6,238	0.13%
2021/05/10	32	49.69	35	49.93	49.45	-3	6,060	-0.05%
2021/05/07	44	47.98	25	48.00	48.00	19	5,846	0.32%
2021/05/06	74.1	48.22	71	48.62	47.00	3.1	5,669	0.05%
2021/05/05	16	44.90	25	45.84	46.00	-9	5,291	-0.17%
2021/05/04	13	43.33	33	44.79	41.85	-20	5,039	-0.40%
2021/05/03	16	48.69	16	49.24	46.05	0	4,855	0.00%
2021/04/29	56	50.95	57	49.27	49.10	-1	4,701	-0.02%
2021/04/28	53	50.42	48	51.06	51.40	5	4,365	0.11%
2021/04/27	1	46.00	2	46.38	46.75	-1	3,913	-0.03%
2021/04/26	27	42.45	29	41.96	42.50	-2	3,850	-0.05%
2021/04/23	60	41.73	25	41.07	40.00	35	3,703	0.95%
2021/04/22	68	40.41	61.2	41.14	41.50	6.8	3,454	0.20%
2021/04/21	9	37.49	4	37.15	37.75	5	3,143	0.16%
2021/04/20	18	38.30	37	37.59	37.20	-19	3,117	-0.61%
2021/04/19	64	37.41	39	37.51	37.60	25	3,037	0.82%
2021/04/16	23	36.89	6	36.68	36.90	17	2,890	0.59%
2021/04/15	1	35.10	0	0.00	35.15	1	2,792	0.04%
2021/04/14	2	35.03	0	0.00	34.30	2	2,928	0.07%
2021/04/09	1	36.20	5	36.25	36.30	-4	3,003	-0.13%
2021/04/08	8	37.18	7	36.34	37.00	1	2,909	0.03%
2021/04/07	7	34.98	5	35.45	34.85	2	2,657	0.08%
2021/04/06	8	33.33	25	33.07	34.25	-17	2,630	-0.65%
2021/04/01	10	33.08	1	33.00	33.00	9	2,614	0.34%
2021/03/31	1	32.85	1	32.85	32.85	0	2,629	0.00%
2021/03/30	6	33.15	3	33.15	33.25	3	2,692	0.11%
2021/03/29	34	33.51	43	32.83	33.55	-9	2,768	-0.33%
2021/03/26	3	35.65	2	35.13	35.35	1	2,982	0.03%
2021/03/25	0	0.00	0	34.61	34.55	0	3,232	0.00%
2021/03/23	2	35.25	0	0.00	35.05	2	3,664	0.05%
2021/03/22	2	35.41	3	36.00	36.00	-1	3,699	-0.03%
2021/03/18	0	0.00	2	34.23	34.25	-2	3,677	-0.05%
2021/03/17	0	0.00	4	33.96	33.85	-4	3,719	-0.11%
2021/03/16	1	34.35	0	0.00	34.40	1	3,783	0.03%
2021/03/15	2	34.80	1	34.80	34.60	1	3,794	0.03%
2021/03/12	1	34.00	3	33.75	34.00	-2	3,815	-0.05%
2021/03/11	0	0.00	5	33.60	33.75	-5	3,893	-0.13%
2021/03/10	2	32.80	2	33.15	33.15	0	3,983	0.00%
2021/03/04	1	33.65	0	0.00	33.00	1	4,696	0.02%
2021/03/03	8	33.52	1	32.80	33.30	7	4,716	0.15%
2021/03/02	2	33.30	6	33.82	33.30	-4	4,749	-0.08%
2021/02/26	7	35.56	10	34.85	34.75	-3	4,690	-0.06%
2021/02/25	3	35.50	44	35.83	35.60	-41	4,681	-0.88%
2021/02/24	26	36.92	12	36.65	36.10	14	4,690	0.30%
2021/02/23	68	37.84	26.1	37.49	37.95	42	4,572	0.92%
2021/02/22	6.1	34.79	5	34.84	35.05	1.1	4,201	0.02%
2021/02/19	6	31.87	2	31.63	31.90	4	4,148	0.10%
2021/02/18	7	30.67	0	0.00	30.80	7	4,122	0.17%
2021/02/17	4	29.98	2	29.83	30.15	2	4,119	0.05%
2021/02/04	0	0.00	3	29.05	28.90	-3	4,109	-0.07%
2021/02/02	5	29.29	5	29.15	29.20	0	4,140	0.00%
2021/02/01	2	28.45	2	29.00	29.40	0	4,133	0.00%
2021/01/29	1	28.80	1	29.20	28.80	0	4,119	0.00%
2021/01/28	2	29.00	1	29.15	29.00	1	4,110	0.02%
2021/01/27	2	29.30	0	0.00	29.25	2	4,097	0.05%
2021/01/22	0	0.00	1	29.80	29.70	-1	4,067	-0.02%
2021/01/21	2	29.55	4	29.46	29.30	-2	4,057	-0.05%
2021/01/20	1	29.10	0	0.00	29.25	1	4,045	0.02%
2021/01/19	0	0.00	5	30.75	30.40	-5	4,022	-0.12%
2021/01/18	1	29.50	0	0.00	30.70	1	4,010	0.02%
2021/01/15	1	30.60	6	31.33	30.50	-5	3,980	-0.13%
2021/01/14	1	31.80	1	31.70	31.80	0	3,947	0.00%
2021/01/13	4	32.44	0	0.00	32.20	4	3,928	0.10%
2021/01/12	3	32.07	1	31.80	31.90	2	3,892	0.05%
2021/01/11	2	32.95	3	33.00	32.90	-1	3,842	-0.03%
2021/01/08	3	33.25	5	33.28	32.90	-2	3,802	-0.05%
2021/01/07	11	33.36	4	33.64	33.15	7	3,744	0.19%
2021/01/06	1	32.05	4	31.90	31.80	-3	3,591	-0.08%
2021/01/05	2	32.45	4.4	32.35	32.00	-2.4	3,554	-0.07%
2021/01/04	3	31.42	14	31.41	31.50	-11	3,458	-0.32%
2020/12/31	6	31.05	0	0.00	30.80	6	3,432	0.17%
2020/12/30	2	31.10	1	31.00	31.05	1	3,416	0.03%
2020/12/29	34	31.51	97	31.26	30.70	-63	3,401	-1.85%
2020/12/28	14	31.81	12	31.83	31.65	2	3,357	0.06%
2020/12/25	14	31.98	15	31.97	31.95	-1	3,320	-0.03%
2020/12/24	27.4	32.43	24	32.32	32.20	3.4	3,289	0.10%
2020/12/23	29	32.07	38	31.98	32.05	-9	3,209	-0.28%
2020/12/22	48	33.45	80	33.69	31.75	-32	3,119	-1.03%
2020/12/21	126	35.27	20	35.14	35.15	106	2,829	3.75%	大買/鉅額交易
2020/12/18	13	32.85	26	33.51	33.30	-13	2,565	-0.51%
2020/12/17	3	30.60	1	30.50	31.05	2	2,139	0.09%
2020/12/16	29	31.82	24	32.06	30.95	5	2,117	0.24%
2020/12/15	1	29.80	1	30.85	30.05	0	2,044	0.00%
2020/12/14	1	30.50	0	0.00	30.55	1	2,023	0.05%
2020/12/10	6	32.05	0	0.00	31.10	6	1,955	0.31%
2020/12/09	10	30.55	10	30.64	30.40	0	1,886	0.00%
2020/12/08	1	30.20	4	30.75	30.20	-3	1,873	-0.16%
2020/12/07	0	0.00	17	31.26	30.75	-17	1,829	-0.93%
2020/12/04	25	32.49	18	32.57	32.10	7	1,743	0.40%
2020/12/03	10	31.60	11	31.92	31.65	-1	1,652	-0.06%
2020/12/02	80	32.73	69	32.32	31.85	11	1,548	0.71%
2020/12/01	3	30.55	1	30.55	30.55	2	1,113	0.18%
2020/11/30	2	27.05	11	27.68	27.80	-9	1,028	-0.87%
2020/11/27	0	0.00	10	26.31	26.35	-10	917	-1.09%
2020/11/26	14	25.93	10	26.39	26.25	4	881	0.45%
2020/11/25	0	0.00	11	25.05	24.85	-11	792	-1.39%
2020/11/24	21	25.29	12	24.96	25.00	9	779	1.15%
2020/11/23	3	24.15	10	25.29	25.70	-7	758	-0.92%
2020/11/18	2	23.75	0	0.00	23.75	2	659	0.30%
2020/11/17	2	24.05	2	24.05	24.05	0	660	0.00%
2020/11/16	2	23.70	0	0.00	23.95	2	677	0.30%
2020/11/11	0	0.00	12	24.53	24.45	-12	707	-1.70%
2020/11/10	1	23.35	0	0.00	23.30	1	691	0.14%
2020/11/09	3	23.65	0	0.00	23.75	3	709	0.42%
2020/11/05	3	22.42	3	22.55	23.05	0	764	0.00%
2020/10/16	1	23.15	1	22.80	22.70	0	1,369	0.00%
2020/10/06	0	0.00	6	22.19	22.30	-6	1,574	-0.38%
2020/09/25	1	20.70	0	0.00	20.70	1	1,741	0.06%
2020/09/23	5	21.91	0	0.00	22.00	5	1,821	0.27%
2020/09/22	1	22.75	0	0.00	22.70	1	1,837	0.05%
2020/09/18	0	0.00	4	23.95	24.00	-4	1,876	-0.21%
2020/09/17	0	0.00	80	23.78	23.85	-80	1,897	-4.22%
2020/09/16	1	23.95	40	23.68	23.65	-39	1,895	-2.06%
2020/09/15	1	23.60	5	23.81	23.65	-4	1,895	-0.21%
2020/09/14	7	23.28	7	23.49	23.45	0	1,895	0.00%
2020/09/11	5	23.48	0	0.00	22.90	5	1,887	0.26%
2020/09/10	1	23.90	0	0.00	23.85	1	1,876	0.05%
2020/09/07	2	24.40	0	0.00	24.15	2	1,880	0.11%
2020/09/04	3	24.07	3	24.22	24.15	0	1,884	0.00%
2020/09/03	6	24.78	4	24.85	24.60	2	1,891	0.11%
2020/08/26	0	0.00	5	24.30	24.30	-5	1,944	-0.26%
2020/08/25	1	24.60	1	24.90	24.70	0	1,938	0.00%
2020/08/24	5	24.90	0	0.00	24.90	5	1,929	0.26%
2020/08/21	1	24.25	11	24.72	24.50	-10	1,916	-0.52%
2020/08/20	12	23.66	20	24.41	23.95	-8	1,896	-0.42%
2020/08/19	1	26.05	9	26.35	25.55	-8	1,859	-0.43%
2020/08/18	1	26.45	3	25.97	26.15	-2	1,837	-0.11%
2020/08/17	36	25.61	0	0.00	25.40	36	1,812	1.99%
2020/08/14	0	0.00	2	25.60	25.55	-2	1,791	-0.11%
2020/08/13	50	25.81	0	0.00	25.55	50	1,776	2.81%
2020/08/12	54	26.08	1	26.50	26.20	53	1,768	3.00%
2020/08/11	1	27.30	7	27.51	27.30	-6	1,777	-0.34%
2020/08/10	13	29.12	14	28.41	27.45	-1	1,750	-0.06%
2020/08/07	2	27.20	8	28.07	29.25	-6	1,637	-0.37%
2020/08/06	1	27.15	1	26.80	26.60	0	1,504	0.00%
2020/08/05	1	27.00	4	27.05	26.75	-3	1,489	-0.20%
2020/08/04	0	0.00	1	26.75	26.55	-1	1,462	-0.07%
2020/08/03	2	26.80	3	26.95	26.75	-1	1,436	-0.07%
2020/07/31	1	27.20	2	27.30	27.10	-1	1,423	-0.07%
2020/07/30	6	27.73	1	27.80	27.60	5	1,410	0.35%
2020/07/29	0	0.00	6	27.05	27.50	-6	1,344	-0.45%
2020/07/28	5	25.38	1	27.50	25.00	4	1,315	0.30%
2020/07/27	4	26.91	10	27.15	26.55	-6	1,279	-0.47%
2020/07/24	5	27.00	0.3	27.20	27.00	4.7	1,252	0.38%
2020/07/23	4	28.23	1	28.55	28.55	3	1,213	0.25%
2020/07/22	6	28.34	2	29.25	29.30	4	1,189	0.34%
2020/07/21	18	29.53	5	29.02	29.40	13	1,151	1.13%
2020/07/20	4.2	27.18	1	26.90	28.00	3.2	1,128	0.28%
2020/07/17	3	28.70	4	27.50	27.40	-1	1,109	-0.09%
2020/07/16	1.2	29.63	0	0.00	29.60	1.2	1,091	0.11%
2020/07/15	2	29.00	4	29.16	29.10	-2	1,079	-0.19%
2020/07/14	12	31.84	3	31.07	30.75	9	1,050	0.86%
2020/07/13	2	30.18	9	30.85	30.60	-7	1,003	-0.70%
2020/07/10	11	32.98	2	32.30	30.60	9	927	0.97%
2020/07/09	11	34.00	1	34.00	34.00	10	882	1.13%
2020/07/08	9	30.95	1.5	30.95	30.95	7.5	861	0.87%
2020/07/06	1	25.55	0	0.00	25.60	1	812	0.12%
2020/07/03	5	22.77	10	23.00	23.30	-5	769	-0.65%
2020/07/02	17	22.82	6	22.73	23.25	11	733	1.50%
2020/07/01	2	21.50	2	21.60	21.40	0	662	0.00%
2020/06/30	4	21.00	1	20.90	21.00	3	634	0.47%
2020/06/29	4	20.40	36	20.49	20.55	-32	601	-5.32%
2020/06/24	8	20.06	8	20.10	20.00	0	580	0.00%
2020/06/22	2	19.75	0	0.00	19.70	2	557	0.36%
2020/06/19	33	19.58	0	0.00	19.45	33	556	5.93%
2020/06/17	0	0.00	20	19.56	19.50	-20	551	-3.62%
2020/06/16	0	0.00	2	20.15	19.60	-2	545	-0.37%
2020/06/15	4	19.95	0	0.00	19.75	4	536	0.75%
2020/06/11	2	19.90	0	0.00	19.00	2	519	0.38%
2020/06/10	1	20.25	2	20.43	20.00	-1	509	-0.20%
2020/06/09	3	20.52	4	20.25	20.40	-1	501	-0.20%
2020/06/08	19	20.49	1	20.65	20.65	18	467	3.85%
2020/06/05	1	18.80	0	0.00	18.80	1	402	0.25%
2020/06/04	0	0.00	2	18.65	18.70	-2	399	-0.50%
2020/06/03	0	0.00	2	18.50	18.45	-2	400	-0.50%
2020/06/01	0	0.00	2	18.55	18.45	-2	403	-0.50%
2020/05/27	1	18.00	0	0.00	18.00	1	402	0.25%
2020/05/26	2	17.95	0	0.00	18.05	2	406	0.49%
2020/05/25	0	0.00	3	17.95	17.90	-3	417	-0.72%
2020/05/21	2	18.35	0	0.00	18.40	2	435	0.46%
2020/05/20	3	18.73	5	18.71	18.55	-2	447	-0.45%
2020/05/19	2	18.45	10	18.44	18.50	-8	446	-1.79%
2020/05/18	10	18.80	3	18.85	18.85	7	444	1.58%
2020/05/15	3	18.10	0	0.00	18.00	3	400	0.75%
2020/05/08	2	18.20	0	0.00	18.15	2	388	0.51%
2020/04/24	1	17.55	1	17.70	17.70	0	404	0.00%
2020/04/16	2	18.05	0	0.00	18.00	2	413	0.48%
2020/04/15	2	17.95	0	0.00	18.00	2	426	0.47%
2020/04/10	0	0.00	1	17.10	17.10	-1	540	-0.18%
2020/04/08	4	16.53	4	16.75	16.75	0	580	0.00%
2020/04/07	1	16.65	2	16.75	16.80	-1	595	-0.17%
2020/04/06	1	16.10	0	0.00	16.15	1	604	0.17%
2020/03/25	1	14.85	1	14.95	14.95	0	598	0.00%
2020/03/24	1	14.10	1	14.45	14.45	0	591	0.00%
2020/03/11	1	17.10	0	0.00	17.20	1	541	0.18%
2020/03/10	0	0.00	20	17.12	17.50	-20	537	-3.72%
2020/03/05	0	0.00	3	18.35	18.40	-3	519	-0.58%
2020/03/02	0	0.00	2	17.55	17.55	-2	514	-0.39%
2020/02/25	1	18.50	1	18.65	18.65	0	501	0.00%
2020/02/24	22	19.00	0	0.00	18.85	22	498	4.42%
2020/02/21	0	0.00	10	18.52	18.45	-10	482	-2.07%
2020/02/20	10	17.98	0	0.00	17.95	10	468	2.14%
2020/02/14	3	17.35	0	0.00	17.35	3	458	0.65%
2020/02/13	0	0.00	2	17.40	17.50	-2	459	-0.44%
2020/02/12	1	17.10	0	0.00	17.30	1	470	0.21%
2020/02/07	2	17.60	0	0.00	17.40	2	492	0.41%
2020/02/06	10	17.51	0	0.00	17.45	10	502	1.99%
2020/01/30	2	18.78	0	0.00	17.95	2	526	0.38%
2020/01/09	12	19.74	14	19.73	19.70	-2	502	-0.40%
2020/01/08	1	20.35	2	20.30	20.30	-1	488	-0.20%
2020/01/06	1	21.00	2	21.00	20.25	-1	422	-0.24%
2020/01/03	5	20.04	2	20.43	20.15	3	356	0.84%
2020/01/02	0	0.00	2	19.50	19.45	-2	312	-0.64%
2019/12/30	0	0.00	2	19.20	19.20	-2	290	-0.69%
2019/11/25	0	0.00	1	18.10	18.10	-1	491	-0.20%
2019/11/12	0	0.00	1	18.50	18.65	-1	576	-0.17%
2019/11/11	1	18.50	0	0.00	18.40	1	602	0.17%
2019/11/07	0	0.00	1	19.25	19.15	-1	643	-0.16%
2019/11/04	6	19.20	5	19.06	19.50	1	755	0.13%
2019/10/30	0	0.00	3	18.45	18.45	-3	851	-0.35%
2019/10/29	2	18.50	0	0.00	18.45	2	855	0.23%
2019/10/28	1	18.50	0	0.00	18.55	1	858	0.12%
2019/10/25	8	18.62	2	18.60	18.50	6	860	0.70%
2019/09/19	0	0.00	1	18.65	18.70	-1	987	-0.10%
2019/09/18	1	18.75	0	0.00	18.85	1	1,023	0.10%
2019/09/10	1	18.45	1	18.60	18.45	0	1,080	0.00%
2019/09/04	1	19.45	2	19.55	19.35	-1	1,111	-0.09%
2019/09/02	4	19.09	14	18.85	19.15	-10	1,095	-0.91%
2019/08/30	13	18.84	1	18.40	18.90	12	1,079	1.11%
2019/08/29	1	18.25	0	0.00	18.25	1	1,060	0.09%
2019/08/28	0	0.00	1	18.05	18.00	-1	1,064	-0.09%
2019/08/27	1	18.15	2	18.20	18.20	-1	1,082	-0.09%
2019/08/26	1	18.35	4	18.98	18.40	-3	1,077	-0.28%
2019/08/21	3	17.87	0	0.00	17.85	3	1,042	0.29%
2019/08/20	0	0.00	1	17.75	17.80	-1	1,047	-0.10%
2019/08/15	1	18.50	0	0.00	18.00	1	1,061	0.09%
2019/08/13	1	18.65	1	18.55	18.20	0	1,004	0.00%
2019/08/12	1	18.00	0	0.00	17.85	1	970	0.10%
2019/08/07	2	17.15	2	17.30	17.30	0	918	0.00%
2019/08/06	2	18.60	0	0.00	16.85	2	897	0.22%
2019/08/05	1	17.75	1	17.85	17.75	0	813	0.00%
2019/08/02	3	17.05	3	16.90	16.90	0	753	0.00%
2019/07/31	0	0.00	2	17.10	16.85	-2	679	-0.29%
2019/07/11	1	16.65	1	16.95	16.85	0	577	0.00%
2019/07/04	3	16.20	3	16.30	16.25	0	543	0.00%
2019/07/01	0	0.00	2	15.65	15.75	-2	495	-0.40%
2019/06/28	0	0.00	2	16.85	16.85	-2	473	-0.42%
2019/06/26	9	16.99	7	17.01	16.80	2	449	0.44%
2019/06/25	4	17.53	11	17.46	17.50	-7	430	-1.63%
2019/06/24	2	17.55	6	17.27	17.20	-4	392	-1.02%
2019/06/21	13	16.92	2	17.08	16.60	11	334	3.29%
2019/06/19	0	0.00	1	15.95	16.10	-1	303	-0.33%
2019/06/14	0	0.00	5	16.20	16.70	-5	280	-1.78%
2019/06/13	6	16.21	0	0.00	16.40	6	259	2.31%
2019/06/10	0	0.00	15	16.39	16.30	-15	204	-7.32%
2019/06/06	0	0.00	15	16.28	16.05	-15	200	-7.48%
2019/06/05	12	15.87	0	0.00	15.70	12	189	6.34%
2019/06/04	3	16.10	0	0.00	15.95	3	180	1.66%
2019/06/03	16	16.47	0	0.00	16.40	16	166	9.61%
2019/05/24	2	15.40	2	15.25	14.90	0	111	0.00%
2019/05/02	2	14.00	0	0.00	14.00	2	57	3.48%
2018/10/30	1	13.20	0	0.00	13.25	1	79	1.26%
2018/07/04	2	17.25	2	17.00	17.05	0	223	0.00%
2018/06/27	1	17.20	0	0.00	17.30	1	232	0.43%
2018/05/21	2	19.15	2	18.85	18.90	0	256	0.00%
2018/05/15	0	0.00	5	18.75	18.70	-5	232	-2.15%
2018/05/11	2	17.60	0	0.00	17.40	2	230	0.87%
2018/04/19	1	17.75	0	0.00	17.70	1	367	0.27%
2018/04/16	2	18.65	0	0.00	18.30	2	480	0.42%
2018/04/10	0	0.00	1	17.20	17.25	-1	605	-0.17%
2018/03/30	0	0.00	3	17.00	16.90	-3	801	-0.37%
2018/03/07	3	18.27	0	0.00	18.20	3	778	0.39%
2018/02/21	0	0.00	2	17.50	17.50	-2	760	-0.26%
2018/02/12	2	17.00	0	0.00	16.75	2	758	0.26%
2018/02/09	0	0.00	4	16.25	17.00	-4	755	-0.53%
2018/01/30	0	0.00	3	19.40	19.20	-3	746	-0.40%
2018/01/26	3	20.15	3	20.23	20.00	0	745	0.00%
2018/01/25	3	20.00	2	19.60	20.00	1	741	0.13%
2018/01/23	4	19.45	0	0.00	19.30	4	721	0.55%
2018/01/09	1	21.75	0	0.00	20.70	1	562	0.18%
2018/01/08	0	0.00	3	20.97	20.30	-3	491	-0.61%
2018/01/03	2	20.53	0	0.00	20.00	2	430	0.47%