新巨 (2420)-永豐金券商分點個股進出

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

新巨

(2420)

可現股當沖

股價
53.6
漲跌
▼0.4
漲幅
-0.74%
成交量
103張
產業
上市電子零組件類股▼0.98%
318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

新巨 (2420)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	54.00	54.00	0	394	0.00%
2024/04/23	1	53.90	0	54.00	53.60	1	395	0.24%
2024/04/22	0	53.30	1	53.70	53.50	-1	395	-0.25%
2024/04/19	1	53.50	12	53.87	54.30	-11	391	-2.81%
2024/04/18	8	54.83	0	0.00	54.60	8	384	2.08%
2024/04/17	0	0.00	1	54.70	54.50	-1	386	-0.26%
2024/04/16	0.1	53.74	2	53.85	53.80	-1.9	385	-0.49%
2024/04/15	6	55.02	2	56.00	55.20	4	378	1.06%
2024/04/12	4	54.30	4	55.00	55.00	0	373	0.01%
2024/04/11	0	0.00	1	55.40	55.10	-1	365	-0.27%
2024/04/10	2	54.55	3	54.77	54.30	-1	362	-0.28%
2024/04/09	1	54.40	2	54.75	54.60	-1	364	-0.27%
2024/04/08	0.1	54.00	3.1	54.00	54.00	-3	362	-0.83%
2024/04/03	1	53.70	32	53.83	53.80	-31	364	-8.50%
2024/04/02	2	53.85	8.2	53.73	54.00	-6.2	363	-1.71%
2024/04/01	4	53.80	0	0.00	53.70	4	360	1.11%
2024/03/29	1	53.00	0	0.00	53.50	1	358	0.28%
2024/03/28	0	54.30	0	54.20	53.50	0	356	-0.01%
2024/03/27	11	54.20	1	53.80	54.00	10	353	2.83%
2024/03/26	36	53.57	1	54.30	53.20	35	350	9.98%
2024/03/25	0	54.95	0.4	54.80	54.30	-0.4	343	-0.12%
2024/03/22	0.1	53.90	0	0.00	54.10	0.1	339	0.03%
2024/03/21	3	54.03	0	54.17	54.10	3	337	0.89%
2024/03/20	120	54.51	14	54.41	54.20	106	334	31.71%	大買/鉅額交易
2024/03/19	0	53.50	0	0.00	54.20	0	329	0.00%
2024/03/18	0	52.80	0	0.00	52.80	0	316	0.00%
2024/03/15	0	52.34	3	52.50	52.30	-3	315	-0.95%
2024/03/14	0	52.67	0	0.00	52.20	0	314	0.00%
2024/03/13	0	53.00	0	0.00	52.90	0	312	0.01%
2024/03/12	1.1	52.61	3	53.33	52.90	-1.9	310	-0.60%
2024/03/11	2	52.25	7	52.29	52.10	-5	307	-1.62%
2024/03/08	0.1	53.10	0.1	53.00	51.90	0	302	0.01%
2024/03/07	0.1	53.53	0	0.00	53.50	0.1	298	0.03%
2024/03/06	0	53.20	0	0.00	53.50	0	291	0.00%
2024/03/05	35	52.55	7	52.20	52.20	28	285	9.83%
2024/03/04	0	52.85	2	53.00	52.90	-2	276	-0.72%
2024/03/01	5	52.82	2	52.90	52.80	3	270	1.11%
2024/02/29	5	52.40	1	52.10	52.50	4	264	1.51%
2024/02/27	6.1	51.34	172	50.95	51.10	-165.9	251	-65.98%	大賣/鉅額交易
2024/02/26	1	52.60	1.2	52.83	52.60	-0.2	238	-0.08%
2024/02/23	2.1	50.50	9.1	50.85	51.70	-7	227	-3.09%
2024/02/22	2	50.10	0.7	50.50	50.50	1.3	206	0.61%
2024/02/21	2	50.10	85	49.82	50.50	-83	196	-42.20%
2024/02/20	1	49.20	1	49.60	49.55	0	187	0.00%
2024/02/19	2	49.20	0	0.00	49.25	2	185	1.08%
2024/02/15	1	48.25	6	47.99	48.50	-5	180	-2.77%
2024/02/05	0	47.80	0	0.00	47.80	0	177	0.01%
2024/02/02	8	47.82	0.4	47.71	47.65	7.6	178	4.25%
2024/01/30	0	47.73	0	0.00	47.55	0	184	0.01%
2024/01/29	1	47.86	0	0.00	47.85	1	184	0.56%
2024/01/26	0	47.85	0	0.00	48.05	0	188	0.01%
2024/01/25	0	0.00	2	47.85	47.85	-2	189	-1.06%
2024/01/24	0	47.93	0	0.00	47.80	0	191	0.01%
2024/01/23	0	47.80	0	0.00	47.65	0	192	0.00%
2024/01/22	0	47.63	0	0.00	47.55	0	192	0.01%
2024/01/19	0	47.50	1	47.30	47.30	-1	193	-0.51%
2024/01/17	1	47.60	1	47.85	47.40	0	197	0.00%
2024/01/16	1.1	47.66	2.1	47.73	47.60	-1	197	-0.51%
2024/01/11	0.2	47.41	1	47.60	47.50	-0.8	204	-0.40%
2024/01/10	0	48.15	0	0.00	48.00	0	222	0.00%
2024/01/09	0	48.30	1	48.10	48.15	-1	227	-0.44%
2024/01/05	0.1	48.83	0	0.00	48.45	0.1	235	0.03%
2024/01/04	0	49.30	3	49.13	49.05	-3	239	-1.23%
2024/01/03	1	49.50	6.2	49.48	49.45	-5.2	251	-2.07%
2024/01/02	0	0.00	7	49.07	49.10	-7	249	-2.80%
2023/12/29	0	0.00	3	49.12	49.05	-3	249	-1.20%
2023/12/27	0.1	48.45	1	48.45	48.65	-0.9	252	-0.36%
2023/12/25	0.1	48.20	0	0.00	48.10	0.1	255	0.04%
2023/12/22	0	47.86	4	48.01	47.90	-4	255	-1.56%
2023/12/21	0.1	47.90	4	47.79	47.95	-3.9	254	-1.53%
2023/12/20	0.1	48.10	0	0.00	48.00	0.1	253	0.04%
2023/12/19	0.1	48.25	16	48.08	48.05	-15.9	252	-6.29%
2023/12/18	1	48.65	0	0.00	48.65	1	250	0.40%
2023/12/15	6.1	48.90	1	49.10	49.10	5.1	250	2.06%
2023/12/14	1.1	49.15	1.1	49.11	49.10	0	250	0.00%
2023/12/13	0	0.00	4	48.95	48.95	-4	248	-1.61%
2023/12/12	10.1	48.41	0	0.00	48.70	10.1	249	4.03%
2023/12/11	1	49.20	7	49.15	49.15	-6	247	-2.42%
2023/12/08	1	48.90	0	0.00	48.35	1	249	0.40%
2023/12/07	1	48.55	3	48.40	48.60	-2	250	-0.80%
2023/12/06	1.1	49.20	0	0.00	49.15	1.1	257	0.43%
2023/12/05	7	49.31	9.1	49.42	49.20	-2.1	253	-0.81%
2023/11/28	4	47.63	0	0.00	47.55	4	248	1.61%
2023/11/24	0	48.00	0	0.00	47.90	0	247	0.00%
2023/11/22	55	48.19	0	0.00	48.20	55	250	21.96%
2023/11/21	6	48.02	1	48.10	47.85	5	249	2.01%
2023/11/17	1	48.00	6.1	47.81	47.55	-5.1	255	-2.00%
2023/11/16	0	0.00	1.1	47.98	48.00	-1.1	261	-0.42%
2023/11/15	2	47.53	2	47.70	47.60	0	261	0.00%
2023/11/14	3	47.20	0.1	47.35	47.30	2.9	262	1.10%
2023/11/13	15	47.36	2	47.38	47.30	13	263	4.91%
2023/11/09	0	0.00	2	47.48	47.50	-2	269	-0.74%
2023/11/08	38	47.43	1	47.35	47.35	37	272	13.55%
2023/11/07	36	47.23	12	47.02	46.95	24	272	8.82%
2023/11/06	0	0.00	1	46.70	46.60	-1	274	-0.37%
2023/11/03	60	46.98	42	46.78	46.40	18	274	6.55%
2023/11/02	0	0.00	2	45.80	45.80	-2	275	-0.73%
2023/11/01	30	46.17	1	46.00	45.70	29	283	10.22%
2023/10/31	1	45.40	0	0.00	45.40	1	307	0.33%
2023/10/30	0	0.00	1	45.40	45.20	-1	325	-0.31%
2023/10/26	1	45.60	0	0.00	45.20	1	382	0.26%
2023/10/25	1	45.25	4	45.68	45.70	-3	391	-0.77%
2023/10/24	2.1	45.00	0	0.00	45.15	2.1	401	0.53%
2023/10/23	0	0.00	3	44.97	44.95	-3	434	-0.69%
2023/10/20	3.1	44.97	0	0.00	44.90	3.1	465	0.67%
2023/10/19	0	45.90	0	0.00	45.40	0	475	0.00%
2023/10/18	51	45.36	1	46.70	45.30	50	477	10.47%
2023/10/17	5.1	47.50	0	47.10	46.80	5.1	465	1.09%
2023/10/16	2	47.20	2	47.75	47.75	0	466	0.00%
2023/10/13	0	0.00	8	47.76	47.40	-8	474	-1.69%
2023/10/12	0	0.00	1	47.40	47.40	-1	490	-0.20%
2023/10/11	1	45.55	6.1	47.18	46.95	-5.1	489	-1.05%
2023/10/06	7	45.61	0	0.00	45.50	7	476	1.47%
2023/10/05	0	45.50	0	45.60	45.40	0	474	0.00%
2023/10/04	2	44.90	54.7	45.05	45.00	-52.7	476	-11.06%
2023/10/02	0.7	45.93	0	0.00	45.95	0.7	476	0.15%
2023/09/27	0	46.00	0.2	45.95	46.00	-0.2	489	-0.03%
2023/09/25	2	44.90	2	45.60	45.65	0	492	0.00%
2023/09/21	1	45.50	3	45.23	45.25	-2	493	-0.40%
2023/09/20	4	45.78	0	0.00	45.65	4	493	0.81%
2023/09/19	0	0.00	1	45.70	45.85	-1	494	-0.20%
2023/09/18	0	0.00	7	45.19	45.40	-7	494	-1.42%
2023/09/14	1.1	45.11	0	0.00	45.05	1.1	494	0.21%
2023/09/13	2	44.93	5	45.09	45.05	-3	494	-0.61%
2023/09/12	0	44.65	0	0.00	44.70	0	493	0.01%
2023/09/11	3.3	45.08	2	44.90	44.85	1.3	494	0.27%
2023/09/08	5	46.30	6	46.28	46.30	-1	488	-0.20%
2023/09/07	0	0.00	2	46.68	46.60	-2	488	-0.41%
2023/09/06	1	46.10	0	0.00	46.25	1	491	0.21%
2023/09/05	2.1	46.40	1	46.45	46.45	1.1	491	0.21%
2023/09/01	0	0.00	1	45.75	45.80	-1	490	-0.20%
2023/08/31	0.1	45.49	0	0.00	45.60	0.1	492	0.01%
2023/08/30	0	45.15	0	0.00	45.20	0	496	0.00%
2023/08/28	0	44.60	0	0.00	44.45	0	503	0.01%
2023/08/25	6.1	44.61	0	0.00	44.80	6.1	500	1.23%
2023/08/24	0.2	45.42	0	0.00	44.85	0.2	500	0.04%
2023/08/23	1	44.55	5	45.25	44.90	-4	500	-0.80%
2023/08/22	7.6	45.02	0	0.00	44.95	7.6	496	1.53%
2023/08/21	1	45.40	0	0.00	45.40	1	490	0.20%
2023/08/18	1	46.30	1	45.60	45.70	0	488	0.00%
2023/08/17	0	0.00	7	46.18	46.30	-7	485	-1.44%
2023/08/16	1	45.55	1	45.70	46.25	0	484	0.00%
2023/08/15	0	0.00	1	46.30	45.50	-1	480	-0.21%
2023/08/14	2.5	45.92	1	45.45	45.40	1.5	476	0.31%
2023/08/08	7.3	46.67	0	0.00	46.70	7.3	466	1.57%
2023/08/07	17.2	46.91	8	46.65	46.95	9.2	471	1.94%
2023/08/04	2.1	47.13	2	47.45	46.60	0.1	467	0.02%
2023/08/02	27.8	50.70	1	50.10	50.60	26.8	446	6.00%
2023/08/01	5.7	51.01	0	52.00	51.30	5.7	438	1.30%
2023/07/31	1	52.00	2	52.65	52.60	-1	418	-0.24%
2023/07/28	9.1	50.97	0	51.90	51.90	9.1	383	2.38%
2023/07/27	19.5	51.09	0	0.00	51.20	19.5	374	5.21%
2023/07/26	26.6	51.33	163.6	50.36	51.70	-137	363	-37.65%	大賣/鉅額交易
2023/07/25	7.1	50.08	226	49.80	50.30	-218.9	331	-65.98%	大賣/鉅額交易
2023/07/24	0	0.00	1	49.30	49.65	-1	300	-0.33%
2023/07/21	1.2	48.16	0	0.00	48.80	1.2	291	0.41%
2023/07/20	0	0.00	3	48.40	48.40	-3	290	-1.03%
2023/07/19	0	0.00	11.5	48.20	47.95	-11.5	283	-4.06%
2023/07/18	2	48.78	0	0.00	48.45	2	283	0.71%
2023/07/17	3.5	49.07	15	49.10	49.50	-11.5	273	-4.20%
2023/07/14	13	46.95	0	0.00	47.25	13	255	5.09%
2023/07/11	0	0.00	6	46.25	46.25	-6	274	-2.19%
2023/07/10	0.3	47.00	0	0.00	46.60	0.3	273	0.09%
2023/07/07	0.1	47.02	0	0.00	47.50	0.1	272	0.02%
2023/07/05	0.1	47.91	2	47.65	47.70	-1.9	267	-0.70%
2023/06/30	1	46.00	0	0.00	46.10	1	256	0.39%
2023/06/29	1	46.10	2	46.25	46.30	-1	258	-0.39%
2023/06/27	0	0.00	0.3	46.39	46.05	-0.3	261	-0.10%
2023/06/26	0.3	46.63	0	0.00	46.50	0.3	263	0.09%
2023/06/21	0	0.00	1	46.30	46.30	-1	263	-0.38%
2023/06/19	0	0.00	0.3	46.29	45.90	-0.3	268	-0.12%
2023/06/16	1	46.20	0	0.00	46.20	1	279	0.36%
2023/06/15	1.1	46.35	1	46.50	46.35	0.1	279	0.03%
2023/06/14	1.2	46.18	0	0.00	46.25	1.2	284	0.44%
2023/06/13	2.3	45.69	3	45.90	45.90	-0.7	284	-0.25%
2023/06/12	5	45.58	0.3	45.95	45.75	4.8	290	1.64%
2023/06/09	5.3	46.21	0	0.00	46.20	5.3	284	1.85%
2023/06/08	0	0.00	0.3	46.00	45.90	-0.3	283	-0.11%
2023/06/07	1.3	46.51	0	0.00	46.20	1.3	284	0.46%
2023/06/06	1	46.00	0.5	46.30	46.05	0.5	285	0.17%
2023/06/02	86	46.54	1	46.60	46.30	85	291	29.17%
2023/06/01	0.1	46.05	2	46.00	45.95	-1.9	291	-0.65%
2023/05/30	0	0.00	2	45.75	45.75	-2	297	-0.67%
2023/05/29	0	45.80	3	45.70	45.70	-3	298	-1.00%
2023/05/26	1.4	45.53	2	45.55	45.50	-0.6	299	-0.20%
2023/05/25	0	0.00	0.3	45.40	45.40	-0.3	299	-0.10%
2023/05/24	0	0.00	11	45.38	45.65	-11	299	-3.67%
2023/05/23	2	45.50	2	45.50	45.45	0	298	0.00%
2023/05/22	1.3	45.33	15	45.30	45.25	-13.7	297	-4.61%
2023/05/19	3	45.15	23	45.08	45.05	-20	297	-6.73%
2023/05/17	14	45.00	2	45.00	45.10	12	296	4.05%
2023/05/16	2	44.85	0	0.00	44.70	2	295	0.68%
2023/05/15	0	45.20	0	0.00	44.65	0	294	0.00%
2023/05/11	51	44.87	0	0.00	44.30	51	294	17.33%
2023/05/10	80	45.23	20.8	45.04	45.15	59.2	284	20.83%
2023/05/09	0.1	44.90	4.1	44.89	44.95	-4	278	-1.43%
2023/05/08	5.6	45.49	4	45.30	45.30	1.6	273	0.59%
2023/05/05	1	44.75	0	0.00	44.65	1	261	0.38%
2023/05/03	0	0.00	0.5	44.75	44.65	-0.5	261	-0.19%
2023/05/02	0.5	44.99	1.3	44.90	44.75	-0.8	259	-0.31%
2023/04/28	47	44.93	0	0.00	44.65	47	258	18.16%
2023/04/27	1	44.05	0	0.00	44.20	1	254	0.39%
2023/04/26	0	0.00	62	43.48	44.00	-62	251	-24.61%
2023/04/25	0	43.85	0	0.00	43.45	0	249	0.01%
2023/04/24	1	43.80	3	43.85	43.85	-2	244	-0.82%
2023/04/21	0.2	44.00	0	0.00	43.90	0.2	240	0.06%
2023/04/20	6	44.20	0	0.00	44.20	6	234	2.56%
2023/04/19	6	44.22	0.5	44.20	44.25	5.5	231	2.37%
2023/04/18	2.2	44.51	0	0.00	44.35	2.2	227	0.97%
2023/04/17	0.6	45.07	5	44.89	44.95	-4.4	218	-2.01%
2023/04/14	14.2	44.54	3	44.50	44.60	11.2	213	5.26%
2023/04/13	2	44.10	2	44.20	44.15	0	199	0.00%
2023/04/11	0	43.95	0	0.00	44.20	0	194	0.00%
2023/04/10	2	44.13	47	44.08	44.10	-45	193	-23.23%
2023/04/07	60	44.20	0	0.00	43.95	60	190	31.50%
2023/04/06	0	44.20	2	43.85	43.80	-2	187	-1.07%
2023/03/31	2	43.90	0	0.00	43.85	2	185	1.08%
2023/03/30	0	0.00	1	43.85	43.90	-1	183	-0.54%
2023/03/29	0	43.95	0	0.00	43.75	0	180	0.00%
2023/03/27	1	43.65	25	43.66	43.55	-24	177	-13.55%
2023/03/23	0	43.76	0	0.00	43.85	0	171	0.00%
2023/03/22	0	44.25	1	44.00	43.80	-1	168	-0.59%
2023/03/21	0	44.00	1	43.70	43.85	-1	163	-0.61%
2023/03/20	1	42.90	0	0.00	43.25	1	150	0.66%
2023/03/17	101	43.71	2	43.35	43.10	99	147	66.95%	大買/
2023/03/16	0	0.00	0.1	43.30	42.90	-0.1	140	-0.06%
2023/03/15	0.4	43.30	0	0.00	43.15	0.4	138	0.29%
2023/03/14	0	42.05	0	0.00	42.15	0	132	0.00%
2023/03/13	0	42.60	7	42.14	42.25	-7	132	-5.28%
2023/03/10	1	42.60	0	0.00	42.40	1	130	0.77%
2023/03/09	3	42.90	11	42.75	43.00	-8	128	-6.22%
2023/03/07	12.3	42.98	1	43.30	42.70	11.3	124	9.06%
2023/03/06	0.6	43.65	0	43.70	43.70	0.6	114	0.51%
2023/03/03	0	43.00	0	0.00	43.45	0	107	0.00%
2023/03/02	0.3	42.70	0	0.00	42.80	0.3	101	0.33%
2023/03/01	1.2	42.62	1	42.55	42.55	0.2	100	0.20%
2023/02/24	0	42.40	0	0.00	42.50	0	99	0.00%
2023/02/23	0.2	42.20	1	42.15	42.05	-0.8	94	-0.90%
2023/02/22	0	42.10	0	0.00	42.00	0	93	0.00%
2023/02/21	0	0.00	0	42.10	42.00	0	91	0.00%
2023/02/20	1.1	41.95	0	0.00	42.00	1.1	92	1.19%
2023/02/17	1	41.95	0	0.00	41.90	1	96	1.03%
2023/02/16	1	41.70	6.7	41.67	41.95	-5.7	98	-5.84%
2023/02/15	0	41.50	1.1	41.17	41.20	-1.1	98	-1.11%
2023/02/13	0	41.10	1	40.90	41.00	-1	95	-1.05%
2023/02/09	0	41.00	1	41.05	41.05	-1	94	-1.06%
2023/02/08	0	0.00	1	40.80	41.00	-1	93	-1.07%
2023/02/07	0	41.00	0.3	40.83	40.80	-0.3	92	-0.30%
2023/02/06	2	40.75	4	40.75	40.80	-2	94	-2.11%
2023/02/03	0	41.15	3	40.80	40.95	-3	95	-3.15%
2023/02/01	0	40.40	2	40.55	40.75	-2	92	-2.17%
2023/01/30	11	40.04	0	0.00	40.15	11	90	12.13%
2023/01/17	0	39.80	0	0.00	39.60	0	91	0.00%
2023/01/16	1	39.55	0	0.00	39.60	1	92	1.08%
2023/01/13	5.1	39.51	0	0.00	39.50	5.1	93	5.51%
2023/01/12	5	39.75	15	39.69	39.60	-10	113	-8.84%
2023/01/11	3	39.97	0	0.00	39.90	3	113	2.64%
2023/01/10	0	39.90	0	0.00	39.90	0	114	0.00%
2023/01/06	0	39.50	0	0.00	39.50	0	115	0.01%
2023/01/05	2	39.25	7	39.28	39.30	-5	118	-4.23%
2023/01/04	0	39.60	0	0.00	39.25	0	119	0.00%
2023/01/03	0	39.30	0	0.00	39.20	0	124	0.00%
2022/12/30	0	0.00	2	39.28	39.25	-2	124	-1.60%
2022/12/27	1	39.45	0	0.00	39.50	1	127	0.78%
2022/12/26	0	0.00	0	39.45	39.50	0	128	0.00%
2022/12/22	0	0.00	1	39.55	39.45	-1	133	-0.75%
2022/12/21	0	0.00	2	39.30	39.30	-2	136	-1.46%
2022/12/20	1	39.25	16	39.25	39.30	-15	141	-10.62%
2022/12/19	0	0.00	1	39.60	39.30	-1	145	-0.69%
2022/12/16	0	39.95	0	0.00	39.70	0	145	0.00%
2022/12/15	0	0.00	2	39.88	39.90	-2	147	-1.36%
2022/12/14	5	39.86	0	0.00	39.90	5	147	3.39%
2022/12/12	0	39.65	0	39.50	39.50	0	147	0.00%
2022/12/07	0	39.55	0	0.00	39.30	0	150	0.00%
2022/12/06	0	39.60	0	0.00	39.50	0	150	0.01%
2022/12/02	1	39.85	3	39.75	39.80	-2	150	-1.33%
2022/12/01	2	39.65	15	39.69	39.80	-13	153	-8.49%
2022/11/30	1	39.55	0	0.00	39.55	1	153	0.65%
2022/11/28	0	0.00	15	39.02	39.15	-15	155	-9.62%
2022/11/24	0	39.25	0	0.00	39.10	0	158	0.00%
2022/11/23	0	0.00	2	38.90	38.90	-2	158	-1.27%
2022/11/18	0	0.00	3	39.00	39.00	-3	189	-1.58%
2022/11/16	0	39.98	0	0.00	38.80	0	192	0.00%
2022/11/14	2.5	38.50	0	0.00	38.55	2.5	191	1.30%
2022/11/11	0	39.00	0	0.00	38.75	0	191	0.00%
2022/11/08	0	0.00	3	38.62	38.65	-3	202	-1.48%
2022/11/07	0	41.00	5	38.72	38.75	-5	203	-2.46%
2022/11/03	0	39.50	7	38.04	38.20	-7	205	-3.40%
2022/11/02	0	0.00	11	38.15	38.20	-11	206	-5.33%
2022/11/01	0	0.00	2	38.10	38.05	-2	205	-0.98%
2022/10/31	0	37.95	0	38.00	37.90	0	204	-0.01%
2022/10/25	2	37.53	0	0.00	37.35	2	205	0.98%
2022/10/21	0	0.00	2	37.40	37.55	-2	204	-0.98%
2022/10/20	24	37.23	1	37.20	37.20	23	203	11.33%
2022/10/19	1	38.40	0	0.00	38.30	1	180	0.56%
2022/10/17	1	37.66	1	38.45	38.50	0	179	0.01%
2022/10/14	2	38.05	0	38.05	38.25	2	178	1.12%
2022/10/13	7	37.84	0	0.00	37.65	7	178	3.92%
2022/10/11	8	37.93	2	37.85	37.85	6	175	3.42%
2022/10/05	0	0.00	3	39.53	39.05	-3	170	-1.76%
2022/10/04	2	39.10	0	0.00	39.20	2	171	1.17%
2022/10/03	0.1	38.85	0	0.00	38.70	0.1	170	0.06%
2022/09/30	0	38.83	0	0.00	38.90	0	171	0.02%
2022/09/29	0	0.00	26	39.13	39.00	-26	171	-15.18%
2022/09/28	3	38.85	0	0.00	38.75	3	171	1.76%
2022/09/27	4	39.38	1	39.50	39.30	3	168	1.79%
2022/09/26	2	39.80	0	0.00	39.80	2	166	1.20%
2022/09/22	0	0.00	10	40.35	40.35	-10	166	-6.01%
2022/09/21	2	40.45	0	0.00	40.45	2	164	1.22%
2022/09/20	0	0.00	13	40.62	40.80	-13	163	-7.96%
2022/09/19	0	40.85	1	40.65	40.65	-1	164	-0.60%
2022/09/16	0	41.00	0	0.00	40.95	0	165	0.01%
2022/09/14	11	41.16	3	40.95	41.20	8	170	4.71%
2022/09/13	3	41.57	0	0.00	41.35	3	169	1.77%
2022/09/12	1	41.50	0	0.00	41.45	1	170	0.59%
2022/09/07	4	40.08	1	40.10	40.15	3	170	1.76%
2022/09/06	0	40.75	0	0.00	40.50	0	167	0.01%
2022/09/05	1.1	40.80	0	0.00	41.15	1.1	166	0.69%
2022/09/01	1.3	40.96	3	40.95	40.95	-1.7	164	-1.02%
2022/08/31	0	41.30	0	0.00	41.25	0	163	0.00%
2022/08/30	4.4	41.44	1	41.15	41.40	3.4	162	2.11%
2022/08/29	0.1	41.25	1	40.90	41.10	-0.9	160	-0.58%
2022/08/26	1	43.90	0	0.00	43.95	1	150	0.69%
2022/08/25	2	43.78	0	0.00	43.70	2	137	1.45%
2022/08/24	0	43.60	0	0.00	43.55	0	130	0.02%
2022/08/23	0	0.00	0.3	43.59	43.60	-0.3	129	-0.23%
2022/08/19	0	43.90	1	43.65	43.75	-1	127	-0.78%
2022/08/16	1	43.80	0	0.00	43.90	1	123	0.82%
2022/08/12	0.2	42.55	0	0.00	42.80	0.2	115	0.17%
2022/08/11	1	42.40	0	0.00	42.50	1	114	0.88%
2022/08/10	0	0.00	1.1	42.00	42.25	-1.1	113	-0.98%
2022/08/09	2	41.90	0.1	41.95	42.00	1.9	113	1.65%
2022/08/08	1	41.50	0	0.00	41.70	1	113	0.88%
2022/08/05	0	41.50	0	0.00	41.50	0	115	0.01%
2022/08/04	0.1	41.30	1	41.35	41.30	-1	118	-0.80%
2022/08/03	0.1	41.40	0	0.00	41.60	0.1	117	0.04%
2022/08/02	0	0.00	1	41.30	41.45	-1	118	-0.84%
2022/07/29	0	0.00	1	41.40	41.35	-1	122	-0.82%
2022/07/28	0	41.30	0	0.00	41.30	0	123	0.03%
2022/07/27	0	41.30	0	0.00	41.30	0	123	0.00%
2022/07/26	1	40.95	0	0.00	41.30	1	124	0.80%
2022/07/25	1	40.95	0	40.95	41.05	1	126	0.79%
2022/07/22	0.1	41.18	0	0.00	40.95	0.1	126	0.04%
2022/07/21	1	41.00	0	0.00	41.00	1	131	0.79%
2022/07/20	14	41.10	1	40.95	40.70	13	133	9.78%
2022/07/18	0	40.60	0	0.00	40.55	0	135	0.00%
2022/07/12	4	39.80	0	0.00	39.75	4	140	2.86%
2022/07/08	1	39.90	1	40.05	40.20	0	141	0.00%
2022/07/07	1	39.65	2	39.70	39.75	-1	144	-0.68%
2022/07/06	0	0.00	0	40.20	39.90	0	145	-0.03%
2022/07/05	2.4	40.57	0	0.00	40.40	2.4	149	1.60%
2022/07/01	5.1	40.50	0.1	40.90	40.30	5	151	3.32%
2022/06/30	4	41.05	1	41.10	41.05	3	151	1.97%
2022/06/29	2	41.50	0	0.00	41.60	2	150	1.33%
2022/06/28	0	0.00	1	42.10	41.90	-1	152	-0.66%
2022/06/27	0	42.00	0	0.00	42.00	0	153	0.00%
2022/06/24	5	41.61	2	41.58	41.80	3	153	1.95%
2022/06/23	2	41.20	29	41.38	41.35	-27	156	-17.27%
2022/06/22	1.1	41.51	0	0.00	41.60	1.1	156	0.70%
2022/06/21	0	0.00	2	42.15	42.20	-2	154	-1.29%
2022/06/20	6	42.07	0	0.00	41.80	6	157	3.80%
2022/06/17	2	42.65	0	0.00	42.65	2	156	1.27%
2022/06/16	0	43.20	0	0.00	42.90	0	159	0.00%
2022/06/13	0	43.30	0	0.00	43.05	0	166	0.00%
2022/06/01	0	0.00	0.1	43.60	43.50	-0.1	203	-0.06%
2022/05/31	0	43.20	5	43.20	43.20	-5	203	-2.45%
2022/05/30	0.1	43.15	0	0.00	43.10	0.1	203	0.05%
2022/05/25	0	0.00	5	42.35	42.25	-5	204	-2.44%
2022/05/19	0	0.00	2	42.20	42.25	-2	219	-0.91%
2022/05/13	2	42.10	0	0.00	41.95	2	228	0.88%
2022/05/06	0	0.00	1	42.20	42.40	-1	235	-0.42%
2022/05/05	1	42.60	0	0.00	42.65	1	239	0.42%
2022/05/03	0.1	42.25	0	0.00	42.45	0.1	248	0.02%
2022/04/29	0	0.00	1	42.40	42.50	-1	255	-0.40%
2022/04/28	7	42.01	0	42.30	42.05	7	259	2.70%
2022/04/27	6	41.51	1	41.60	41.90	5	260	1.92%
2022/04/26	2	42.18	0	0.00	42.25	2	260	0.77%
2022/04/25	1	42.20	0	0.00	42.20	1	264	0.38%
2022/04/22	1	42.60	0	0.00	42.70	1	264	0.38%
2022/04/21	4	42.80	7	42.81	42.70	-3	267	-1.12%
2022/04/20	4	42.80	0	0.00	42.80	4	270	1.48%
2022/04/19	0	0.00	1	43.00	43.00	-1	272	-0.37%
2022/04/18	1	42.70	0	0.00	42.70	1	281	0.35%
2022/04/15	4	43.00	0	0.00	43.05	4	283	1.41%
2022/04/14	2.1	43.32	0	0.00	43.30	2.1	289	0.71%
2022/04/13	0	0.00	3	43.20	43.65	-3	293	-1.03%
2022/04/12	0	0.00	33	42.59	42.65	-33	295	-11.19%
2022/04/11	4	42.90	0	0.00	42.55	4	297	1.35%
2022/04/08	0	43.20	0	0.00	43.10	0	297	0.01%
2022/04/07	0	0.00	2	43.38	42.95	-2	301	-0.66%
2022/04/06	1	42.90	0	0.00	43.20	1	307	0.33%
2022/03/31	2	43.33	9	43.23	43.15	-7	319	-2.19%
2022/03/30	1	43.40	0	43.45	43.40	1	325	0.30%
2022/03/29	0	0.00	16	43.39	43.40	-16	333	-4.79%
2022/03/17	0	43.90	0	0.00	43.85	0	384	0.00%
2022/03/15	1.1	43.45	0.1	43.50	43.35	1	406	0.24%
2022/03/14	0	43.90	1	43.60	44.10	-1	419	-0.24%
2022/03/11	1	43.10	33	43.30	43.40	-32	444	-7.21%
2022/03/10	1	43.20	9	43.40	43.20	-8	475	-1.68%
2022/03/09	1	43.20	8	43.30	43.25	-7	476	-1.47%
2022/03/08	0.1	42.05	1	42.50	42.85	-0.9	481	-0.19%
2022/03/03	0	0.00	6	42.75	42.75	-6	518	-1.16%
2022/03/02	0	0.00	7	42.70	42.70	-7	532	-1.31%
2022/03/01	2	42.55	0	0.00	42.65	2	552	0.36%
2022/02/24	1	42.40	0	0.00	42.15	1	606	0.17%
2022/02/22	1	42.60	5	42.39	42.55	-4	636	-0.63%
2022/02/17	1	43.35	0	0.00	43.35	1	650	0.15%
2022/02/16	1	42.85	0	0.00	42.70	1	658	0.15%
2022/02/15	2	42.38	0	0.00	42.30	2	660	0.30%
2022/02/14	0	0.00	1	42.95	42.50	-1	667	-0.15%
2022/02/11	0	0.00	0.3	43.15	43.00	-0.3	674	-0.04%
2022/02/10	1	42.75	0	0.00	42.75	1	688	0.15%
2022/02/09	1	42.95	23	42.85	42.95	-22	721	-3.05%
2022/02/08	50	42.47	0	0.00	42.45	50	760	6.57%
2022/01/26	2	41.90	0	0.00	41.85	2	770	0.26%
2022/01/25	3.2	42.08	0	0.00	41.85	3.2	788	0.40%
2022/01/24	0	0.00	1	42.55	42.45	-1	796	-0.13%
2022/01/21	1.1	41.95	0	0.00	41.90	1.1	794	0.14%
2022/01/20	2	41.90	0	0.00	42.10	2	792	0.25%
2022/01/18	1	42.85	0	0.00	42.90	1	795	0.13%
2022/01/13	9.1	42.16	0	0.00	42.20	9.1	817	1.11%
2022/01/11	5	42.34	1	42.40	42.20	4	855	0.47%
2022/01/10	7	43.18	0	0.00	43.20	7	880	0.80%
2022/01/07	11	43.49	0	0.00	43.45	11	888	1.24%
2022/01/06	3	43.82	2	43.88	43.90	1	891	0.11%
2022/01/05	0.2	44.35	1	44.10	44.05	-0.8	897	-0.09%
2022/01/03	0.1	44.70	0	0.00	44.70	0.1	901	0.01%
2021/12/29	1	45.20	1	45.30	45.35	0	905	0.00%
2021/12/28	1	44.60	0	0.00	44.80	1	906	0.11%
2021/12/27	0	0.00	7	44.89	44.85	-7	913	-0.77%
2021/12/23	5.2	44.57	0	0.00	44.55	5.2	939	0.55%
2021/12/22	0.1	45.00	0	0.00	44.80	0.1	961	0.01%
2021/12/21	0	0.00	20	44.91	44.85	-20	1,029	-1.94%
2021/12/17	1.1	45.98	0	0.00	45.80	1.1	1,093	0.10%
2021/12/15	0	0.00	1	46.40	46.35	-1	1,092	-0.09%
2021/12/14	1.2	46.95	0	0.00	46.60	1.2	1,090	0.11%
2021/12/13	2	47.68	0	48.30	47.35	2	1,084	0.18%
2021/12/10	0	0.00	2	48.45	47.95	-2	1,074	-0.19%
2021/12/09	2.3	48.11	4	48.24	47.60	-1.7	1,060	-0.16%
2021/12/08	2	47.68	0	0.00	48.15	2	1,052	0.19%
2021/12/07	2	47.78	1	47.60	47.75	1	1,042	0.10%
2021/12/06	1	47.30	0	0.00	47.20	1	1,016	0.10%
2021/12/02	4	46.16	0	0.00	45.90	4	982	0.41%
2021/12/01	2	46.53	0	0.00	47.00	2	978	0.20%
2021/11/30	3	47.03	1	47.10	46.95	2	977	0.20%
2021/11/29	2	46.50	1	45.50	46.90	1	953	0.10%
2021/11/26	1	45.70	0	45.60	46.95	1	935	0.11%
2021/11/24	0	46.55	2.6	46.63	47.20	-2.6	911	-0.28%
2021/11/22	1	44.10	2	45.20	45.20	-1	857	-0.12%
2021/11/17	2	43.70	0	0.00	43.70	2	813	0.25%
2021/11/16	0	0.00	2	43.45	43.80	-2	810	-0.25%
2021/11/12	0	0.00	10	42.55	42.60	-10	807	-1.24%
2021/11/11	0	0.00	1	42.85	42.30	-1	811	-0.12%
2021/11/10	0	0.00	1	43.00	43.35	-1	808	-0.12%
2021/11/09	1	43.15	1	43.75	43.30	0	806	0.00%
2021/11/08	6.5	44.77	3	44.77	44.80	3.5	794	0.44%
2021/11/03	7	42.15	0	0.00	42.15	7	725	0.96%
2021/11/02	7	41.90	2	41.83	41.90	5	722	0.69%
2021/11/01	0	0.00	2	41.45	41.60	-2	709	-0.28%
2021/10/29	1	40.25	1	40.00	40.30	0	700	0.00%
2021/10/28	0	0.00	1	39.70	39.95	-1	701	-0.14%
2021/10/27	0	0.00	2	39.43	39.55	-2	705	-0.28%
2021/10/22	0	0.00	1	39.95	39.90	-1	720	-0.14%
2021/10/21	0	0.00	1	40.60	40.60	-1	722	-0.14%
2021/10/20	1	39.30	0	0.00	39.20	1	711	0.14%
2021/10/19	8	39.71	4	39.60	39.60	4	710	0.56%
2021/10/18	7	42.95	1	42.95	42.95	6	686	0.87%
2021/10/15	1	42.10	4	42.10	42.10	-3	662	-0.45%
2021/10/14	0	0.00	4	41.80	41.80	-4	660	-0.61%
2021/10/13	0.4	41.81	3	41.70	41.70	-2.6	667	-0.39%
2021/10/12	1	41.80	0	0.00	42.20	1	678	0.15%
2021/10/08	1	42.30	0	0.00	42.20	1	682	0.15%
2021/10/06	10	42.55	0	0.00	41.95	10	727	1.37%
2021/10/05	0	0.00	2	42.00	42.20	-2	753	-0.27%
2021/10/04	3	41.58	9.3	41.73	41.65	-6.3	811	-0.78%
2021/10/01	4	41.90	24	41.15	41.15	-20	807	-2.48%
2021/09/29	4.1	43.30	1	44.30	43.10	3.1	777	0.40%
2021/09/28	4.3	43.51	7	44.88	45.20	-2.7	753	-0.36%
2021/09/27	25	44.45	7	43.83	43.75	18	685	2.63%
2021/09/24	1	43.35	3	43.07	43.95	-2	644	-0.31%
2021/09/23	1	42.00	3	41.85	42.00	-2	614	-0.33%
2021/09/22	63	41.42	7	41.30	41.30	56	610	9.18%
2021/09/17	42	41.73	0	0.00	41.85	42	615	6.82%
2021/09/15	0	0.00	1	41.65	41.60	-1	612	-0.16%
2021/09/13	0	0.00	9	41.47	41.45	-9	610	-1.47%
2021/09/10	0	0.00	5	41.36	41.45	-5	612	-0.82%
2021/09/08	1	40.80	0	0.00	40.80	1	610	0.16%
2021/09/06	1	41.05	0	0.00	41.05	1	609	0.16%
2021/09/03	3	41.30	0	0.00	41.30	3	608	0.49%
2021/09/02	0	41.00	0	0.00	40.80	0	605	0.00%
2021/09/01	1	41.25	2	41.30	41.25	-1	604	-0.17%
2021/08/31	100	41.19	1	41.20	41.15	99	603	16.41%
2021/08/30	0	0.00	25	40.76	40.95	-25	600	-4.17%
2021/08/27	0	0.00	5	40.07	40.10	-5	594	-0.84%
2021/08/26	1	39.70	0	0.00	39.75	1	592	0.17%
2021/08/25	0	0.00	1	39.60	39.80	-1	592	-0.17%
2021/08/24	0	0.00	2	39.70	39.60	-2	591	-0.34%
2021/08/20	2	39.15	0	0.00	39.20	2	594	0.34%
2021/08/19	63	39.47	0	0.00	39.30	63	592	10.64%
2021/08/18	1	39.05	1	39.60	39.60	0	591	0.00%
2021/08/17	85	40.06	5	40.00	39.60	80	582	13.74%
2021/08/13	1	40.20	1	40.75	40.15	0	572	0.00%
2021/08/12	2	39.85	0	0.00	40.00	2	567	0.35%
2021/08/11	2	39.60	0	0.00	39.65	2	566	0.35%
2021/08/09	3	41.05	2	41.00	40.70	1	569	0.18%
2021/08/06	1	41.25	27	41.11	41.05	-26	571	-4.55%
2021/08/05	1	41.05	0	0.00	41.15	1	573	0.17%
2021/08/04	0	0.00	1	41.80	41.55	-1	590	-0.17%
2021/08/02	0	0.00	2	41.70	41.70	-2	592	-0.34%
2021/07/30	0	0.00	13	41.06	40.95	-13	590	-2.20%
2021/07/29	4	40.58	0	0.00	40.80	4	587	0.68%
2021/07/28	4	40.54	0	0.00	40.45	4	587	0.68%
2021/07/27	1	41.65	0	0.00	41.55	1	594	0.17%
2021/07/26	1	42.35	0	0.00	42.20	1	593	0.17%
2021/07/20	0	0.00	2	40.80	40.75	-2	606	-0.33%
2021/07/19	2	41.85	2	41.58	41.80	0	604	0.00%
2021/07/16	0	0.00	3	41.82	41.90	-3	605	-0.50%
2021/07/13	5	41.03	6	41.56	40.85	-1	605	-0.17%
2021/07/12	37	41.52	7	41.40	41.50	30	564	5.32%
2021/07/09	3	40.73	17	40.47	41.00	-14	534	-2.62%
2021/07/08	0	0.00	5	39.62	39.60	-5	480	-1.04%
2021/07/06	0	0.00	2	39.35	39.25	-2	485	-0.41%
2021/07/05	0	0.00	2	39.40	39.10	-2	490	-0.41%
2021/06/30	0	0.00	1	39.00	39.00	-1	503	-0.20%
2021/06/28	0	0.00	20	38.51	38.75	-20	531	-3.76%
2021/06/21	55	37.71	0	0.00	37.55	55	539	10.19%
2021/06/18	45	38.02	0	0.00	37.95	45	540	8.32%
2021/06/15	0	0.00	10	38.47	38.40	-10	562	-1.78%
2021/06/11	4	38.25	7	38.28	38.25	-3	566	-0.53%
2021/06/10	4	37.80	2	37.75	37.80	2	569	0.35%
2021/06/09	4	37.45	0	0.00	37.45	4	581	0.69%
2021/06/08	4	37.35	0	0.00	37.35	4	588	0.68%
2021/06/07	5	37.20	0	0.00	37.25	5	597	0.84%
2021/06/01	0	0.00	7	37.05	37.15	-7	653	-1.07%
2021/05/31	2	37.00	0	0.00	36.95	2	657	0.30%
2021/05/28	0	0.00	4	36.90	36.90	-4	662	-0.60%
2021/05/26	0	0.00	3	36.43	36.40	-3	686	-0.44%
2021/05/24	0	0.00	4	36.15	36.15	-4	748	-0.53%
2021/05/19	0	0.00	4	36.10	36.10	-4	756	-0.53%
2021/05/18	0	0.00	4	36.15	36.15	-4	756	-0.53%
2021/05/17	2	35.50	0	0.00	35.00	2	753	0.27%
2021/05/14	4	35.95	0	0.00	35.95	4	743	0.54%
2021/05/12	16	36.07	5	36.10	36.20	11	729	1.51%
2021/05/11	12	37.61	0	0.00	37.45	12	706	1.70%
2021/05/10	4	38.10	0	0.00	38.10	4	696	0.57%
2021/05/07	1	38.15	5	38.11	38.10	-4	698	-0.57%
2021/05/06	0	0.00	4	37.45	37.45	-4	696	-0.57%
2021/05/05	0	0.00	4	37.40	37.40	-4	692	-0.58%
2021/05/04	17	37.56	2	37.10	37.35	15	688	2.18%
2021/04/29	139	39.29	0	0.00	39.30	139	662	20.98%	大買/鉅額交易
2021/04/28	0	0.00	5	39.90	39.65	-5	654	-0.76%
2021/04/27	176	39.85	3	39.78	39.85	173	651	26.55%	大買/鉅額交易
2021/04/26	0	0.00	2	39.20	39.35	-2	637	-0.31%
2021/04/23	0	0.00	2	38.50	38.60	-2	625	-0.32%
2021/04/22	3	38.48	2	39.23	38.30	1	621	0.16%
2021/04/21	0	0.00	3	39.08	39.30	-3	609	-0.49%
2021/04/20	175	38.88	1	38.94	38.75	174	598	29.09%	大買/鉅額交易
2021/04/19	5	38.50	0	0.00	38.65	5	588	0.85%
2021/04/15	30	37.85	0	0.00	37.80	30	576	5.21%
2021/04/14	7	37.46	0	0.00	37.55	7	574	1.22%
2021/04/13	11	38.05	16	38.24	38.00	-5	567	-0.88%
2021/04/12	97	38.42	0	0.00	38.50	97	563	17.22%
2021/04/09	8	38.43	0	0.00	38.40	8	568	1.41%
2021/04/08	73	38.44	2	38.35	38.75	71	567	12.52%
2021/04/07	0	0.00	2	37.95	38.00	-2	554	-0.36%
2021/04/06	0	0.00	1	37.90	37.90	-1	550	-0.18%
2021/04/01	0	0.00	0.4	37.85	37.90	-0.4	545	-0.08%
2021/03/31	0	0.00	4	37.90	38.05	-4	532	-0.75%
2021/03/29	8	37.03	0	0.00	36.95	8	497	1.61%
2021/03/23	2	37.20	2	37.10	36.85	0	483	0.00%
2021/03/22	0.5	37.20	0	0.00	37.10	0.5	477	0.09%
2021/03/16	1	37.05	0	0.00	36.85	1	447	0.22%
2021/03/09	0	0.00	1	36.00	36.55	-1	409	-0.24%
2021/02/25	0	0.00	20	36.31	36.00	-20	337	-5.92%
2021/02/24	2	34.33	1	34.00	34.70	1	285	0.35%
2021/02/18	0	0.00	2	33.40	33.45	-2	270	-0.74%
2021/02/17	1	32.70	0	0.00	32.95	1	267	0.37%
2021/01/27	1	32.85	0	0.00	32.85	1	259	0.38%
2021/01/15	45	33.91	0	0.00	33.85	45	240	18.74%
2021/01/12	66	33.78	0	0.00	33.65	66	253	26.03%
2021/01/08	1	33.85	0	0.00	33.80	1	247	0.40%
2021/01/05	0	0.00	1	34.40	34.40	-1	231	-0.43%
2020/12/30	34	33.65	0	0.00	33.70	34	201	16.85%
2020/12/29	5	33.59	0	0.00	33.50	5	200	2.50%
2020/12/28	1	33.50	0	0.00	33.55	1	196	0.51%
2020/12/25	10	33.35	0	0.00	33.40	10	192	5.18%
2020/12/21	5	33.20	0	0.00	33.25	5	198	2.52%
2020/12/09	0	0.00	1	33.70	33.75	-1	204	-0.49%
2020/11/26	1	32.85	0	0.00	32.90	1	274	0.36%
2020/11/03	2	32.15	0	0.00	32.00	2	353	0.57%
2020/10/27	1	32.25	0.1	32.20	32.25	0.9	362	0.25%
2020/10/26	1	32.50	0	0.00	32.40	1	362	0.28%
2020/10/22	1	32.35	0.3	32.40	32.35	0.7	369	0.20%
2020/10/20	0	0.00	21.5	32.32	32.30	-21.5	354	-6.07%
2020/10/19	1	32.15	0	0.00	32.15	1	350	0.29%
2020/10/16	1	31.85	0	0.00	31.85	1	349	0.29%
2020/10/13	1	31.90	0	0.00	31.90	1	352	0.28%
2020/10/12	1	31.70	0	0.00	31.70	1	353	0.28%
2020/10/08	2	31.90	0	0.00	31.90	2	361	0.55%
2020/10/06	1	31.80	0	0.00	31.80	1	370	0.27%
2020/10/05	1	31.50	0	0.00	31.50	1	377	0.27%
2020/09/29	2	31.20	0	0.00	31.20	2	385	0.52%
2020/09/25	1	30.95	0	0.00	30.95	1	395	0.25%
2020/09/24	0	0.00	3.3	31.65	31.20	-3.3	395	-0.84%
2020/09/21	2	32.40	0	0.00	32.40	2	388	0.51%
2020/09/11	2	32.65	0	0.00	32.55	2	382	0.52%
2020/07/28	0	0.00	5	32.55	32.60	-5	403	-1.24%
2020/07/02	0	0.00	1	33.90	33.85	-1	451	-0.22%
2020/06/29	1	33.35	0	0.00	33.30	1	451	0.22%
2020/06/12	0	0.00	10	32.61	32.70	-10	492	-2.03%
2020/05/08	10	34.50	0	0.00	33.95	10	521	1.92%
2020/05/07	0	0.00	2	34.35	34.50	-2	513	-0.39%
2020/05/04	1	36.00	0	0.00	35.20	1	480	0.21%
2020/04/30	7	35.95	10	35.95	35.95	-3	420	-0.71%
2020/04/28	2	31.05	0	0.00	31.10	2	368	0.54%
2020/04/21	0	0.00	6	30.30	30.15	-6	385	-1.56%
2020/04/15	0	0.00	27	31.17	31.40	-27	380	-7.10%
2020/04/07	0	0.00	11	29.25	29.30	-11	370	-2.97%
2020/04/01	0	30.80	11	28.78	28.90	-11	367	-2.99%
2020/03/31	6	28.80	21	28.77	28.65	-15	366	-4.09%
2020/03/25	2	28.80	0	0.00	28.85	2	355	0.56%
2020/03/20	8	27.50	0	0.00	27.60	8	347	2.30%
2020/03/19	0	0.00	1	25.90	25.90	-1	340	-0.29%
2020/03/17	1	28.65	0	0.00	29.15	1	320	0.31%
2020/03/16	1	29.95	0	0.00	29.90	1	314	0.32%
2020/03/12	1	31.80	67	32.14	31.85	-66	293	-22.49%
2020/03/11	2	33.93	0	0.00	33.70	2	272	0.74%
2020/03/10	1	34.00	1	34.40	34.70	0	252	0.00%
2020/03/04	1	35.20	75	35.27	35.50	-74	239	-30.92%
2020/02/25	0	0.00	42	35.81	35.85	-42	224	-18.68%
2020/02/10	0	0.00	13	35.91	36.05	-13	256	-5.07%
2020/02/06	0	0.00	25	36.05	36.15	-25	254	-9.81%
2020/02/05	0	0.00	17	35.76	35.80	-17	252	-6.74%
2020/02/04	0	0.00	57	35.86	35.70	-57	253	-22.46%
2020/02/03	0	0.00	13	35.35	35.60	-13	254	-5.10%
2020/01/31	0	0.00	87	35.54	35.75	-87	257	-33.80%
2020/01/30	1	35.30	4	35.25	35.15	-3	257	-1.17%
2020/01/07	1	35.80	0	0.00	35.90	1	235	0.43%
2019/12/17	0	0.00	1	36.30	36.30	-1	244	-0.41%
2019/12/06	1	36.00	0	0.00	36.00	1	246	0.41%
2019/12/04	0	0.00	17	36.11	36.15	-17	241	-7.04%
2019/11/13	0	0.00	2	36.50	36.45	-2	240	-0.83%
2019/10/31	2	35.65	0	0.00	35.85	2	252	0.79%
2019/10/08	0	0.00	30	34.34	34.30	-30	380	-7.89%
2019/09/27	0	0.00	18	34.61	34.60	-18	468	-3.84%
2019/09/26	0	0.00	36	34.74	34.70	-36	468	-7.69%
2019/09/25	0	0.00	57	34.89	34.90	-57	471	-12.09%
2019/09/24	0	0.00	41	35.10	35.10	-41	471	-8.69%
2019/09/19	0	0.00	33	35.06	35.00	-33	471	-7.01%
2019/09/18	0	0.00	51	35.11	35.35	-51	469	-10.86%
2019/09/17	0	0.00	71	34.93	35.15	-71	470	-15.09%
2019/08/29	5	35.10	0	0.00	35.05	5	482	1.04%
2019/08/05	95	34.08	0	0.00	34.10	95	486	19.52%
2019/08/02	0.3	34.50	0	0.00	34.30	0.3	483	0.05%
2019/08/01	91	34.84	0	0.00	34.85	91	478	19.01%
2019/07/31	82	35.14	0	0.00	35.10	82	475	17.25%
2019/07/30	126	35.31	0	0.00	35.30	126	479	26.30%	大買/鉅額交易
2019/07/29	1	35.80	0	0.00	35.40	1	474	0.21%
2019/07/26	121	38.47	0	0.00	38.60	121	446	27.11%	大買/鉅額交易
2019/07/19	53	38.55	0	0.00	38.60	53	391	13.54%
2019/07/18	84	38.49	0	0.00	38.40	84	391	21.45%
2019/07/17	0	0.00	9	38.39	38.35	-9	385	-2.33%
2019/07/16	58	38.47	0	0.00	38.35	58	382	15.15%
2019/07/09	127	38.00	3	37.80	38.10	124	345	35.94%	大買/鉅額交易
2019/07/08	0	0.00	5	38.00	38.10	-5	345	-1.45%
2019/07/05	5	38.30	0	0.00	38.30	5	340	1.47%
2019/07/04	50	37.57	0	0.00	37.65	50	317	15.75%
2019/07/02	50	37.07	0	0.00	37.10	50	311	16.05%
2019/06/27	0	0.00	10	36.80	36.95	-10	318	-3.14%
2019/06/24	3	36.90	0	0.00	37.00	3	326	0.92%
2019/06/18	0	0.00	13	36.53	36.65	-13	371	-3.50%
2019/06/10	0	0.00	3	37.03	37.05	-3	390	-0.77%
2019/06/05	2	36.55	0	0.00	36.55	2	391	0.51%
2019/06/03	1	36.70	0	0.00	36.75	1	392	0.25%
2019/05/22	10	36.90	0	0.00	36.85	10	405	2.47%
2019/05/13	0	0.00	1	35.30	36.10	-1	395	-0.25%
2019/05/09	5	35.95	0	0.00	35.65	5	388	1.29%
2019/05/07	5	36.00	0	0.00	36.00	5	382	1.31%
2019/04/03	0	0.00	1	37.20	37.30	-1	291	-0.34%
2019/04/02	0	0.00	10	36.90	36.95	-10	285	-3.50%
2019/03/27	0	0.00	1	37.10	36.80	-1	271	-0.37%
2019/03/22	1	37.30	0	0.00	37.20	1	247	0.40%
2019/03/21	0	0.00	1	36.70	37.05	-1	215	-0.46%
2019/03/20	0	36.45	0	0.00	36.45	0	207	0.00%
2019/03/18	0	0.00	1	35.95	36.00	-1	199	-0.50%
2019/03/06	1	35.50	0	0.00	35.40	1	167	0.60%
2019/02/27	0	0.00	1	34.80	34.70	-1	148	-0.68%
2019/02/11	0	0.00	1	33.30	33.85	-1	118	-0.85%
2019/01/28	0	0.00	1	33.20	33.10	-1	110	-0.90%
2019/01/16	1	32.10	0	0.00	32.05	1	130	0.77%
2019/01/08	0	0.00	2	31.60	31.85	-2	134	-1.49%
2019/01/07	0	0.00	1	31.70	31.60	-1	136	-0.73%
2018/11/27	1	31.05	0	0.00	31.10	1	294	0.34%
2018/11/08	1	29.10	0	0.00	29.10	1	367	0.27%
2018/11/05	0	29.50	0	0.00	29.05	0	373	0.01%
2018/11/02	4	29.30	0	0.00	29.20	4	375	1.06%
2018/11/01	0	0.00	17	29.27	29.25	-17	376	-4.52%
2018/10/31	0	0.00	18	29.28	29.10	-18	380	-4.73%
2018/10/30	0	0.00	5	29.10	29.00	-5	386	-1.30%
2018/10/29	0	0.00	4	29.03	29.05	-4	388	-1.03%
2018/10/26	0	0.00	13	28.75	28.75	-13	382	-3.40%
2018/10/25	1.3	28.76	0	0.00	28.65	1.3	381	0.33%
2018/10/24	0	0.00	259	29.43	29.15	-259	378	-68.47%	大賣/鉅額交易
2018/10/23	0	0.00	24	30.04	30.00	-24	373	-6.42%
2018/10/19	0.2	30.30	3	30.18	30.05	-2.9	374	-0.76%
2018/10/12	3	30.40	0	0.00	30.30	3	374	0.80%
2018/10/11	5.2	30.10	1	29.85	30.00	4.2	372	1.13%
2018/10/08	0	0.00	2	31.80	31.70	-2	361	-0.55%
2018/10/05	54	31.93	0	0.00	31.70	54	361	14.92%
2018/10/04	19	32.18	0	0.00	32.20	19	358	5.30%
2018/10/03	54	32.42	0	0.00	32.30	54	358	15.05%
2018/09/27	0	32.40	0	0.00	32.25	0	359	0.00%
2018/09/25	0.2	32.50	0	0.00	32.50	0.2	359	0.07%
2018/09/21	0	0.00	80	31.97	32.25	-80	359	-22.26%
2018/09/20	2	32.05	0	0.00	32.05	2	356	0.56%
2018/09/19	0	0.00	100	32.29	32.40	-100	352	-28.34%
2018/09/18	0	0.00	100	32.60	32.60	-100	348	-28.67%
2018/09/14	2	32.95	14	32.84	32.95	-12	342	-3.50%
2018/09/13	14	31.60	0	0.00	31.70	14	333	4.19%
2018/09/12	0	0.00	92	31.55	31.20	-92	319	-28.77%
2018/09/11	1	31.80	0	0.00	31.75	1	312	0.32%
2018/09/10	0	0.00	1	31.80	31.80	-1	313	-0.32%
2018/09/06	1	33.95	0	0.00	33.60	1	297	0.34%
2018/09/05	0	0.00	0.3	37.50	36.60	-0.3	273	-0.10%
2018/08/31	1	37.10	0	0.00	37.00	1	246	0.41%
2018/08/30	12	37.05	0	0.00	37.05	12	243	4.94%
2018/08/22	0.1	36.00	0	0.00	35.90	0.1	210	0.05%
2018/08/21	0	0.00	1	36.10	36.20	-1	212	-0.47%
2018/08/20	3	36.15	2	36.08	36.00	1	211	0.47%
2018/08/16	0	0.00	6	35.40	35.60	-6	208	-2.88%
2018/08/15	0.1	35.30	12	35.80	35.45	-11.9	206	-5.76%
2018/08/13	0.1	35.90	0	0.00	35.90	0.1	202	0.05%
2018/08/09	34	36.38	0	0.00	36.35	34	195	17.43%
2018/07/30	0.2	35.20	100	35.26	35.30	-99.9	182	-54.82%
2018/07/26	0.1	35.50	0	0.00	35.30	0.1	180	0.03%
2018/07/23	0	0.00	36	35.02	34.95	-36	179	-20.09%
2018/07/12	16	35.22	0	0.00	35.50	16	183	8.74%
2018/07/09	5	35.00	0	0.00	35.00	5	187	2.66%
2018/07/06	5	34.93	0	0.00	34.95	5	188	2.65%
2018/06/27	1	35.35	0	0.00	35.30	1	194	0.51%
2018/06/13	10	35.50	0	0.00	35.50	10	209	4.77%
2018/06/12	1	35.75	0	0.00	35.65	1	210	0.47%
2018/06/08	0	0.00	48	35.35	35.20	-48	216	-22.20%
2018/06/07	0	0.00	17	35.71	35.60	-17	211	-8.04%
2018/05/31	0	0.00	43	35.20	35.15	-43	212	-20.19%
2018/05/16	0	0.00	4	35.16	35.15	-4	213	-1.87%
2018/05/11	7	35.49	0	0.00	35.50	7	221	3.18%
2018/05/09	0.2	36.00	0	0.00	35.80	0.2	220	0.09%
2018/05/08	0	36.40	0	0.00	35.80	0	221	0.00%
2018/05/04	0.1	36.30	0	0.00	35.80	0.1	221	0.05%
2018/04/25	9	34.60	0	0.00	35.20	9	233	3.85%
2018/04/17	0	0.00	3	35.25	35.50	-3	254	-1.18%
2018/04/16	0	0.00	2	35.45	35.40	-2	255	-0.78%
2018/04/10	0	0.00	1	36.20	36.00	-1	260	-0.38%
2018/04/09	0	0.00	6	36.25	36.35	-6	261	-2.30%
2018/03/30	0	0.00	1	36.20	36.10	-1	257	-0.39%
2018/03/28	0	0.00	20	35.67	35.70	-20	251	-7.94%
2018/03/16	0	0.00	20	35.77	35.85	-20	241	-8.28%
2018/03/14	40	35.43	26	35.42	35.35	14	247	5.65%
2018/03/13	22	35.21	12	35.21	35.25	10	245	4.07%
2018/03/12	17	35.19	0	0.00	35.05	17	243	6.99%
2018/03/05	0	0.00	10	34.54	34.40	-10	237	-4.20%
2018/03/01	30	34.55	0	0.00	34.55	30	251	11.95%
2018/02/27	0	0.00	13	34.57	34.25	-13	259	-5.02%
2018/02/26	0	0.00	10	34.72	34.65	-10	262	-3.80%
2018/02/22	0	0.00	12	34.21	34.25	-12	290	-4.14%
2018/02/21	0	0.00	1	33.75	33.75	-1	293	-0.34%
2018/02/06	0	0.00	1	32.90	33.00	-1	307	-0.33%
2018/01/26	0.3	34.30	0	0.00	34.30	0.3	331	0.09%
2018/01/25	1	34.55	0	0.00	34.60	1	332	0.30%
2018/01/23	1	34.80	0	0.00	34.65	1	333	0.30%
2018/01/19	0	0.00	2	34.55	34.50	-2	338	-0.59%
2018/01/08	0	0.00	7	35.33	35.20	-7	354	-1.98%
2018/01/05	0	0.00	1	35.55	35.55	-1	352	-0.28%
2018/01/04	4	35.86	0	0.00	35.70	4	357	1.12%