富邦NASDAQ正2 (00670L)-永豐金-台南券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
103.8
漲跌
▲2.0
漲幅
+1.96%
成交量
1,045張
產業
上市
69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

富邦NASDAQ正2 (00670L)籌碼相關－永豐金-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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	104.25	103.80	-1	1,338	-0.07%
2024/05/02	3.1	101.51	0	0.00	101.80	3.1	1,342	0.23%
2024/04/30	0	0.00	1	105.80	105.50	-1	1,325	-0.08%
2024/04/26	0.2	104.20	4	104.15	104.20	-3.8	1,343	-0.28%
2024/04/25	2	100.65	0	0.00	100.20	2	1,349	0.15%
2024/04/24	0	103.75	3	103.55	103.95	-3	1,338	-0.22%
2024/04/22	2.1	98.28	0	0.00	98.55	2.1	1,326	0.16%
2024/04/19	6.4	99.14	0	0.00	99.90	6.4	1,314	0.48%
2024/04/18	3.3	103.52	0	0.00	103.80	3.3	1,263	0.26%
2024/04/16	2	105.55	2	105.55	105.40	0	1,276	0.00%
2024/04/12	0.6	113.00	1.5	112.93	112.90	-0.9	1,253	-0.07%
2024/04/11	2.6	109.38	0	0.00	109.65	2.6	1,260	0.21%
2024/04/10	1.8	111.72	2	111.58	111.65	-0.2	1,286	-0.01%
2024/04/09	1.6	110.74	1	110.55	111.00	0.6	1,304	0.05%
2024/04/08	0	111.20	0	0.00	110.65	0	1,308	0.00%
2024/04/03	3	110.78	0	0.00	110.75	3	1,306	0.23%
2024/04/02	1	112.90	0	0.00	112.85	1	1,308	0.08%
2024/03/29	0	0.00	0	112.96	112.80	0	1,311	0.00%
2024/03/27	0	113.15	0	0.00	113.45	0	1,315	0.00%
2024/03/25	0	114.35	1	114.20	113.80	-1	1,335	-0.07%
2024/03/22	0	0.00	5	114.20	114.10	-5	1,336	-0.37%
2024/03/21	0	113.85	2.5	114.14	114.55	-2.5	1,327	-0.19%
2024/03/20	1	110.20	0.1	110.25	110.00	0.9	1,318	0.07%
2024/03/19	1	109.20	0.2	109.40	109.35	0.9	1,340	0.06%
2024/03/18	1.5	108.42	0	0.00	109.10	1.5	1,350	0.11%
2024/03/15	4	110.28	0	0.00	109.95	4	1,331	0.30%
2024/03/13	0	0.00	3	112.88	113.10	-3	1,305	-0.23%
2024/03/12	1	111.00	0	0.00	111.50	1	1,297	0.08%
2024/03/11	2.1	110.50	0	110.45	110.15	2	1,296	0.16%
2024/03/08	0.1	113.90	3	113.67	113.80	-3	1,279	-0.23%
2024/03/06	3.2	110.30	0	0.00	110.35	3.2	1,244	0.26%
2024/03/04	0	0.00	1	114.85	114.85	-1	1,231	-0.08%
2024/03/01	0	0.00	1	111.50	112.00	-1	1,231	-0.08%
2024/02/29	1	109.20	0	0.00	109.55	1	1,224	0.08%
2024/02/27	0	110.00	0	0.00	109.80	0	1,218	0.00%
2024/02/26	1	109.85	0.5	110.23	110.10	0.5	1,213	0.04%
2024/02/23	0	0.00	2	111.08	111.35	-2	1,209	-0.17%
2024/02/22	0.5	108.50	0	0.00	108.40	0.5	1,218	0.04%
2024/02/21	1	105.30	0	0.00	105.40	1	1,208	0.08%
2024/02/20	1	107.55	1	106.85	106.95	0	1,204	0.00%
2024/02/19	1	108.25	6	108.25	108.15	-5	1,216	-0.41%
2024/02/16	0	0.00	2.2	109.91	110.10	-2.2	1,237	-0.17%
2024/02/15	10	109.05	2	109.40	109.50	8	1,232	0.65%
2024/02/05	2	106.90	1	106.90	107.15	1	1,235	0.08%
2024/02/02	0	0.00	1	106.10	106.10	-1	1,232	-0.08%
2024/02/01	3	102.43	0	0.00	102.65	3	1,228	0.24%
2024/01/31	2	104.05	0	0.00	104.20	2	1,208	0.17%
2024/01/30	0	107.30	1	107.45	107.40	-1	1,215	-0.08%
2024/01/29	1	105.15	11	104.71	105.15	-10	1,217	-0.82%
2024/01/26	1	104.95	0.2	104.86	104.85	0.8	1,234	0.06%
2024/01/25	0	0.00	1	106.05	106.15	-1	1,243	-0.08%
2024/01/23	1.1	104.55	0	0.00	104.45	1.1	1,259	0.08%
2024/01/22	0	0.00	3.2	105.42	105.40	-3.2	1,265	-0.25%
2024/01/19	0	0.00	8	100.63	101.05	-8	1,260	-0.63%
2024/01/18	4	97.34	0	0.00	97.30	4	1,303	0.31%
2024/01/17	1	98.40	3	98.35	97.95	-2	1,313	-0.15%
2024/01/16	0	0.00	3	97.90	97.85	-3	1,314	-0.23%
2024/01/12	0	0.00	4	98.34	98.60	-4	1,351	-0.30%
2024/01/11	1.1	99.00	2	99.13	99.25	-1	1,366	-0.07%
2024/01/10	4	97.25	1	97.25	97.20	3	1,353	0.22%
2024/01/09	2.2	96.74	3	96.80	96.75	-0.9	1,339	-0.06%
2024/01/08	0.1	93.00	1	93.05	93.00	-0.9	1,337	-0.07%
2024/01/05	4.2	93.06	0	0.00	92.80	4.2	1,332	0.32%
2024/01/04	0.1	94.15	0	0.00	93.95	0.1	1,331	0.01%
2024/01/03	4	95.96	0	0.00	95.55	4	1,335	0.30%
2024/01/02	3.1	99.50	1	99.20	99.35	2.1	1,323	0.16%
2023/12/29	1.6	100.29	0	0.00	100.20	1.6	1,326	0.12%
2023/12/28	2	100.90	5	100.88	100.75	-3	1,348	-0.22%
2023/12/27	1	100.19	1	100.20	100.15	0	1,342	0.00%
2023/12/26	1	99.60	1	99.30	99.65	0	1,359	0.00%
2023/12/25	0	0.00	1	98.70	98.75	-1	1,367	-0.07%
2023/12/22	0.1	98.20	0	0.00	98.15	0.1	1,388	0.00%
2023/12/21	3	97.00	3	96.97	97.45	0	1,390	0.00%
2023/12/20	0	0.00	3	99.72	99.80	-3	1,378	-0.22%
2023/12/19	1	98.40	4	98.33	98.40	-3	1,400	-0.21%
2023/12/18	0	97.30	0	0.00	97.70	0	1,407	0.00%
2023/12/15	0.8	96.65	0	0.00	96.65	0.8	1,413	0.06%
2023/12/14	2.1	97.76	3	97.70	97.90	-0.9	1,403	-0.06%
2023/12/13	1.5	94.81	1	94.90	94.80	0.5	1,406	0.04%
2023/12/12	0	0.00	4	93.34	93.45	-4	1,404	-0.28%
2023/12/11	1.1	91.16	0	0.00	91.00	1.1	1,408	0.08%
2023/12/08	2	90.68	4	90.64	90.65	-2	1,414	-0.14%
2023/12/07	4	88.46	0	0.00	88.40	4	1,413	0.28%
2023/12/06	0.5	90.22	0	0.00	90.45	0.5	1,410	0.03%
2023/12/05	1	88.60	0	0.00	88.55	1	1,414	0.07%
2023/12/04	5	90.24	0	0.00	90.10	5	1,421	0.35%
2023/11/30	1	91.00	0	0.00	91.05	1	1,405	0.07%
2023/11/28	0	0.00	1	90.45	90.55	-1	1,400	-0.07%
2023/11/27	0.1	89.90	2	89.75	89.75	-2	1,396	-0.14%
2023/11/23	0	0.00	1	91.00	91.05	-1	1,421	-0.07%
2023/11/22	0.1	90.10	2	89.98	90.05	-2	1,423	-0.14%
2023/11/21	1	91.65	2	91.68	91.75	-1	1,440	-0.07%
2023/11/20	0	0.00	0.1	89.10	88.75	-0.1	1,449	0.00%
2023/11/17	7	89.23	0	0.00	89.15	7	1,454	0.48%
2023/11/15	10	89.50	7	89.54	89.75	3	1,469	0.20%
2023/11/14	5	85.80	0	0.00	85.95	5	1,462	0.34%
2023/11/13	0	0.00	4	85.54	85.45	-4	1,492	-0.27%
2023/11/10	0.1	82.15	0.7	82.27	82.30	-0.6	1,493	-0.04%
2023/11/08	0	83.55	0	0.00	83.50	0	1,543	0.00%
2023/11/07	0	81.95	6	81.94	81.80	-6	1,546	-0.39%
2023/11/06	1.1	81.70	0.6	81.56	81.60	0.4	1,546	0.03%
2023/11/03	0.1	79.40	1	79.40	79.45	-0.9	1,532	-0.06%
2023/11/02	0	0.00	5	77.78	78.00	-5	1,522	-0.33%
2023/10/31	0.2	73.20	0.3	73.60	73.10	-0.1	1,556	-0.01%
2023/10/30	0.2	73.30	2	73.15	73.25	-1.8	1,568	-0.12%
2023/10/27	3.1	72.93	0	0.00	73.10	3.1	1,561	0.20%
2023/10/26	4.8	73.13	3	72.95	72.90	1.8	1,570	0.11%
2023/10/25	0	0.00	1	78.10	77.85	-1	1,551	-0.06%
2023/10/24	1	77.95	1	77.35	77.95	0	1,562	0.00%
2023/10/23	1.1	77.03	0	0.00	77.10	1.1	1,565	0.07%
2023/10/20	1.4	78.40	0	0.00	78.65	1.4	1,553	0.09%
2023/10/19	1.5	80.32	3	80.50	80.30	-1.6	1,549	-0.10%
2023/10/18	0.1	82.50	0	0.00	82.40	0.1	1,563	0.01%
2023/10/16	3.1	81.91	0	0.00	82.00	3.1	1,586	0.20%
2023/10/13	0.1	84.00	0	0.00	83.80	0.1	1,594	0.01%
2023/10/11	1	83.45	5	83.24	83.50	-4	1,602	-0.25%
2023/10/06	0	0.00	3	79.10	79.00	-3	1,604	-0.19%
2023/10/05	0	0.00	1	79.50	79.75	-1	1,606	-0.06%
2023/10/04	1	76.95	0	0.00	77.00	1	1,607	0.06%
2023/10/03	0	0.00	1	80.40	80.00	-1	1,592	-0.06%
2023/10/02	0	0.00	2	80.50	80.25	-2	1,587	-0.13%
2023/09/28	0	0.00	2	77.60	78.05	-2	1,581	-0.13%
2023/09/27	1	77.90	0	0.00	77.95	1	1,572	0.06%
2023/09/25	0.5	79.95	2.4	79.67	79.95	-1.9	1,560	-0.12%
2023/09/22	6.1	79.31	0	0.00	79.70	6.1	1,552	0.39%
2023/09/21	2.2	81.82	0.5	81.80	81.65	1.7	1,526	0.11%
2023/09/19	1	85.30	0	0.00	85.00	1	1,526	0.07%
2023/09/18	4.3	85.40	24	85.23	85.30	-19.7	1,535	-1.28%
2023/09/15	0.6	88.32	0	0.00	88.55	0.6	1,515	0.04%
2023/09/14	3	87.42	1	87.25	87.60	2	1,514	0.13%
2023/09/13	1.2	86.23	0	0.00	86.30	1.2	1,505	0.08%
2023/09/12	1	87.95	0	0.00	88.05	1	1,518	0.07%
2023/09/08	1	86.05	0	0.00	86.20	1	1,533	0.07%
2023/09/07	3	87.20	1	87.15	86.70	2	1,553	0.13%
2023/09/04	1	88.80	0	0.00	89.00	1	1,614	0.06%
2023/09/01	0	88.85	0	0.00	88.90	0	1,619	0.00%
2023/08/31	0	0.00	6	88.65	88.40	-6	1,629	-0.37%
2023/08/30	0	0.00	2	88.00	87.85	-2	1,636	-0.12%
2023/08/29	0	0.00	3	84.10	84.50	-3	1,638	-0.18%
2023/08/28	0	0.00	2	83.00	82.85	-2	1,660	-0.12%
2023/08/25	9.1	81.46	0	0.00	81.35	9.1	1,668	0.54%
2023/08/24	1	87.35	3	86.80	87.45	-2	1,663	-0.12%
2023/08/23	1	83.30	0	0.00	83.40	1	1,662	0.06%
2023/08/22	1	82.80	4	82.70	82.80	-3	1,669	-0.18%
2023/08/21	0	0.00	0	80.35	80.35	0	1,669	0.00%
2023/08/18	5	80.65	2	80.70	80.45	3	1,671	0.18%
2023/08/17	14	82.41	0	0.00	82.45	14	1,649	0.85%
2023/08/15	2	86.65	0	86.45	86.80	2	1,641	0.12%
2023/08/14	4	84.24	0	83.80	83.95	4	1,639	0.24%
2023/08/11	1	85.90	1	86.05	85.65	0	1,602	0.00%
2023/08/10	3	85.80	0	0.00	85.75	3	1,606	0.19%
2023/08/09	5	87.48	0	0.00	87.60	5	1,591	0.32%
2023/08/07	4	88.39	0	0.00	88.30	4	1,600	0.25%
2023/08/04	6	89.18	10	89.20	89.35	-4	1,575	-0.25%
2023/08/02	1	91.20	3	91.57	91.25	-2	1,537	-0.13%
2023/08/01	0	0.00	1	93.25	93.15	-1	1,523	-0.07%
2023/07/31	3.1	92.87	4	92.85	92.55	-1	1,532	-0.06%
2023/07/28	2	90.45	1	89.80	90.60	1	1,515	0.07%
2023/07/27	5	90.91	5.9	91.19	91.60	-0.9	1,485	-0.06%
2023/07/26	1	90.55	6.4	90.55	90.60	-5.4	1,474	-0.37%
2023/07/24	0	0.00	0.3	89.65	89.50	-0.3	1,476	-0.02%
2023/07/21	5	89.82	6	89.70	90.10	-1	1,484	-0.07%
2023/07/20	3	93.30	6	93.28	93.40	-3	1,485	-0.20%
2023/07/19	0	0.00	6	94.27	94.30	-6	1,496	-0.40%
2023/07/14	0.3	91.20	1	91.40	91.40	-0.7	1,495	-0.05%
2023/07/13	7	88.79	4	88.80	89.05	3	1,485	0.20%
2023/07/11	0	0.00	1	85.55	85.60	-1	1,465	-0.07%
2023/07/10	4	85.11	1	84.80	84.90	3	1,476	0.20%
2023/07/07	2	86.03	0.3	86.10	85.95	1.7	1,477	0.11%
2023/07/06	0	0.00	10	86.64	86.65	-10	1,486	-0.67%
2023/07/04	0	0.00	2	87.25	87.40	-2	1,484	-0.13%
2023/07/03	5	87.30	0	0.00	87.50	5	1,519	0.33%
2023/06/28	0	0.00	10	83.96	83.95	-10	1,559	-0.64%
2023/06/27	5	82.14	10	82.10	82.20	-5	1,571	-0.32%
2023/06/21	2	86.45	0.1	86.35	86.40	1.9	1,581	0.12%
2023/06/20	3	86.30	0	0.00	85.90	3	1,621	0.19%
2023/06/19	0	86.85	0	0.00	86.45	0	1,642	0.00%
2023/06/16	0	87.15	4	87.08	87.25	-4	1,640	-0.24%
2023/06/15	0	85.60	2	85.73	85.85	-2	1,645	-0.12%
2023/06/14	0.1	84.85	3	84.60	84.60	-2.9	1,700	-0.17%
2023/06/13	1.1	84.10	0	0.00	84.15	1.1	1,732	0.07%
2023/06/12	5	81.03	0	0.00	81.20	5	1,757	0.28%
2023/06/09	0.1	79.80	4	79.91	79.90	-3.9	1,780	-0.22%
2023/06/08	4.3	78.22	0	0.00	77.65	4.3	1,828	0.24%
2023/06/07	1	81.00	0	0.00	81.00	1	1,849	0.05%
2023/06/06	0.1	81.00	3	80.90	81.10	-2.9	1,862	-0.16%
2023/06/05	0.1	80.45	0	0.00	80.35	0.1	1,893	0.00%
2023/06/02	0.3	80.30	6	79.86	80.20	-5.8	1,905	-0.30%
2023/06/01	4.2	77.74	0	0.00	77.90	4.2	1,967	0.21%
2023/05/31	0	78.87	0	0.00	78.55	0	1,967	0.00%
2023/05/30	0.2	78.82	0	0.00	78.85	0.2	2,034	0.01%
2023/05/29	1.1	78.91	11	79.00	78.90	-9.9	2,051	-0.48%
2023/05/26	1	74.50	4	74.49	74.45	-3	2,042	-0.15%
2023/05/25	0	0.00	1	73.05	73.20	-1	2,077	-0.05%
2023/05/24	4	72.21	0	0.00	72.20	4	2,111	0.19%
2023/05/19	0	0.00	5	74.01	74.05	-5	2,195	-0.23%
2023/05/18	0	0.00	4	71.00	71.15	-4	2,206	-0.18%
2023/05/17	0	0.00	1	69.80	69.75	-1	2,270	-0.04%
2023/05/11	0	0.00	6	68.87	68.85	-6	2,424	-0.25%
2023/05/10	1	67.35	0	0.00	67.30	1	2,442	0.04%
2023/05/09	0	0.00	2	67.93	67.95	-2	2,459	-0.08%
2023/05/08	0	0.00	5	67.68	67.70	-5	2,517	-0.20%
2023/05/05	4	65.68	1	65.65	65.70	3	2,631	0.11%
2023/05/04	0	0.00	1	65.75	66.30	-1	2,722	-0.04%
2023/05/03	3	66.45	1	66.50	66.50	2	2,750	0.07%
2023/05/02	2	67.68	5	67.44	67.75	-3	2,789	-0.11%
2023/04/28	0	0.00	7	66.73	66.65	-7	2,936	-0.24%
2023/04/27	4	64.13	0	0.00	64.45	4	2,955	0.14%
2023/04/26	4	64.53	0	64.60	64.45	4	3,022	0.13%
2023/04/21	0	0.00	1	65.65	65.50	-1	3,172	-0.03%
2023/04/20	0.1	66.14	0	0.00	65.80	0.1	3,211	0.00%
2023/04/19	0	0.00	1	66.30	66.25	-1	3,294	-0.03%
2023/04/14	1	66.65	4	66.72	66.60	-3	3,426	-0.09%
2023/04/13	1	64.35	0	0.00	64.50	1	3,447	0.03%
2023/04/12	3	65.50	0	0.00	65.55	3	3,479	0.09%
2023/04/11	0	0.00	0.2	66.15	66.25	-0.2	3,543	0.00%
2023/04/10	0.3	66.30	13	66.10	66.00	-12.7	3,593	-0.35%
2023/04/07	0	0.00	4	66.29	66.20	-4	3,610	-0.11%
2023/04/06	3.2	64.96	10	64.98	64.95	-6.9	3,604	-0.19%
2023/03/31	0	0.00	4	66.00	65.90	-4	3,656	-0.11%
2023/03/30	0.3	64.25	4.2	64.20	64.35	-3.9	3,668	-0.11%
2023/03/29	0	0.00	1	62.45	62.70	-1	3,697	-0.03%
2023/03/28	7.1	62.84	2	62.80	62.65	5.1	3,821	0.13%
2023/03/27	0	0.00	3	64.00	64.20	-3	3,844	-0.08%
2023/03/24	4	63.30	8	63.05	63.50	-4	3,936	-0.10%
2023/03/23	5	62.43	0	0.00	62.55	5	3,946	0.13%
2023/03/22	0	0.00	3	63.57	63.50	-3	3,971	-0.08%
2023/03/21	0	0.00	0	62.02	61.90	0	3,977	0.00%
2023/03/20	2	61.73	0	61.55	61.50	2	3,996	0.05%
2023/03/17	5	62.08	5	61.95	62.20	0	4,004	0.00%
2023/03/16	10	59.55	5.2	59.38	59.35	4.8	3,987	0.12%
2023/03/15	0	0.00	7	58.39	58.35	-7	4,014	-0.17%
2023/03/14	1	56.40	14	56.35	56.30	-13	4,017	-0.32%
2023/03/13	17	56.72	2	56.35	57.20	15	4,005	0.37%
2023/03/10	11	56.19	28	56.00	56.15	-17	3,976	-0.43%
2023/03/09	0	58.65	1	58.50	58.70	-1	4,008	-0.02%
2023/03/08	3	58.17	0	0.00	58.30	3	4,041	0.07%
2023/03/07	2.5	59.88	0	0.00	60.20	2.5	4,032	0.06%
2023/03/06	0	0.00	1	59.60	59.90	-1	4,069	-0.02%
2023/03/03	2	56.98	23	57.18	57.15	-21	4,001	-0.52%
2023/03/02	23.5	55.92	0	0.00	55.70	23.5	4,015	0.59%
2023/03/01	3	57.12	0	0.00	57.55	3	3,964	0.08%
2023/02/24	10	58.40	9	58.40	58.45	1	3,957	0.03%
2023/02/23	3	58.50	3	58.65	58.70	0	3,965	0.00%
2023/02/22	6	57.87	22	57.80	57.90	-16	3,961	-0.40%
2023/02/21	4	60.11	0	0.00	60.10	4	3,957	0.10%
2023/02/20	17	60.53	0	0.00	60.55	17	4,060	0.42%
2023/02/17	9	60.83	0	0.00	60.60	9	4,110	0.22%
2023/02/16	22	64.40	3	64.25	64.40	19	4,154	0.46%
2023/02/15	0	0.00	30	62.13	62.00	-30	4,286	-0.70%
2023/02/14	7	61.75	7	61.84	61.75	0	4,351	0.00%
2023/02/13	12	59.80	20	59.63	59.60	-8	4,396	-0.18%
2023/02/10	6	60.77	31	60.50	60.50	-25	4,409	-0.57%
2023/02/09	6	62.33	21	62.40	62.60	-15	4,437	-0.34%
2023/02/08	0	0.00	3	64.25	64.45	-3	4,560	-0.07%
2023/02/07	27	62.24	37	62.14	62.15	-10	4,624	-0.22%
2023/02/06	4	62.48	0	0.00	62.10	4	4,651	0.09%
2023/02/03	6	63.05	37.1	63.16	63.20	-31.1	4,613	-0.67%
2023/02/02	0.8	61.88	4	61.76	61.95	-3.3	4,570	-0.07%
2023/02/01	17	58.01	11	57.75	58.00	6	4,547	0.13%
2023/01/31	6.1	56.59	6	56.40	56.50	0.1	4,544	0.00%
2023/01/30	5.3	58.78	10	58.84	58.55	-4.7	4,556	-0.10%
2023/01/17	11	53.04	16	53.20	53.00	-5	4,465	-0.11%
2023/01/16	2	53.73	2	53.50	53.70	0	4,512	0.00%
2023/01/13	0	52.40	0	0.00	52.45	0	4,477	0.00%
2023/01/12	0	0.00	2	52.35	52.50	-2	4,497	-0.04%
2023/01/11	0	0.00	2	50.85	50.65	-2	4,454	-0.04%
2023/01/09	2	49.61	3	49.55	49.81	-1	4,551	-0.02%
2023/01/06	4	47.26	1	47.21	47.18	3	4,544	0.07%
2023/01/05	2.3	48.17	78	48.25	48.18	-75.7	4,525	-1.67%
2023/01/04	1	48.18	1	48.10	48.19	0	4,533	0.00%
2023/01/03	178.5	48.50	0	0.00	48.68	178.5	4,628	3.86%	大買/鉅額交易
2022/12/30	0	48.46	3	48.43	48.45	-3	4,630	-0.06%
2022/12/29	2.1	46.63	1	46.66	46.69	1.1	4,624	0.02%
2022/12/28	3	47.61	0	0.00	47.77	3	4,639	0.06%
2022/12/27	0	0.00	4	49.91	49.90	-4	4,661	-0.09%
2022/12/23	4.5	48.82	0	0.00	49.11	4.5	4,814	0.09%
2022/12/22	0	0.00	85	51.62	51.65	-85	4,798	-1.77%
2022/12/21	78	50.49	10	50.64	50.55	68	4,825	1.41%
2022/12/20	8	49.87	55.7	49.20	49.05	-47.6	4,845	-0.98%
2022/12/19	2	51.93	0	0.00	51.75	2	4,784	0.04%
2022/12/16	12	52.65	30	52.56	52.55	-18	4,818	-0.37%
2022/12/15	2	56.25	0	0.00	56.45	2	4,787	0.04%
2022/12/14	66	57.67	7	57.45	57.70	59	4,782	1.23%
2022/12/13	0	0.00	76	55.99	55.95	-76	4,772	-1.59%
2022/12/12	0	0.00	30	54.55	54.65	-30	4,764	-0.63%
2022/12/09	0.1	55.30	0	0.00	55.90	0.1	4,805	0.00%
2022/12/08	5	54.08	0	0.00	54.05	5	4,804	0.10%
2022/12/07	2	54.90	67.2	55.10	55.10	-65.2	4,868	-1.34%
2022/12/06	3.2	57.34	0	0.00	57.10	3.2	4,846	0.07%
2022/12/05	0.5	58.95	0	0.00	58.95	0.5	4,865	0.01%
2022/12/02	67.1	59.22	0	0.00	59.25	67.1	4,884	1.37%
2022/12/01	8.1	59.42	19	59.57	59.75	-10.9	4,892	-0.22%
2022/11/30	30	54.74	10	54.68	54.90	20	4,813	0.42%
2022/11/29	1	55.65	0	0.00	56.10	1	4,807	0.02%
2022/11/28	44	56.00	0	0.00	55.95	44	4,807	0.92%
2022/11/25	2	58.35	2	58.25	58.25	0	4,842	0.00%
2022/11/24	3	58.18	2	58.20	58.15	1	4,930	0.02%
2022/11/23	10	56.65	74	56.55	56.65	-64	4,941	-1.30%
2022/11/22	40	55.46	1	55.45	55.35	39	5,004	0.78%
2022/11/18	7.2	56.70	0	0.00	56.45	7.2	4,989	0.14%
2022/11/17	1	56.90	4	56.80	57.05	-3	4,961	-0.06%
2022/11/16	0	58.10	3	57.75	58.40	-3	4,945	-0.06%
2022/11/15	73	57.30	0	0.00	57.60	73	4,848	1.51%
2022/11/14	5.1	57.00	1	57.30	57.00	4.1	4,780	0.09%
2022/11/11	5.5	55.75	15	55.87	56.05	-9.5	4,698	-0.20%
2022/11/10	79.2	49.09	1	49.26	49.23	78.2	4,525	1.73%
2022/11/09	4	51.15	0	0.00	51.40	4	4,401	0.09%
2022/11/08	0	0.00	4	50.65	50.25	-4	4,350	-0.09%
2022/11/07	0	49.22	0	0.00	49.18	0	4,293	0.00%
2022/11/04	15	47.92	0	0.00	48.85	15	4,238	0.35%
2022/11/03	15	50.14	0	0.00	50.35	15	4,115	0.36%
2022/11/02	3	53.83	0	0.00	53.95	3	4,024	0.07%
2022/11/01	0	0.00	1	55.25	55.25	-1	4,007	-0.02%
2022/10/31	0	0.00	4	55.25	55.55	-4	4,014	-0.10%
2022/10/28	4	51.88	3	51.70	51.55	1	3,958	0.03%
2022/10/26	0	54.95	1	55.05	54.90	-1	3,899	-0.03%
2022/10/25	0	0.00	1	54.90	54.85	-1	3,880	-0.03%
2022/10/24	0	0.00	4	54.04	54.00	-4	3,869	-0.10%
2022/10/21	1.1	50.75	0	0.00	50.60	1.1	3,846	0.03%
2022/10/20	1	50.95	16	50.91	51.70	-15	3,844	-0.39%
2022/10/19	2	53.63	3	53.63	53.20	-1	3,773	-0.03%
2022/10/18	16	53.76	1	52.35	53.50	15	3,752	0.40%
2022/10/17	8.5	48.76	26	48.68	49.04	-17.5	3,669	-0.48%
2022/10/14	0	0.00	3	51.25	52.00	-3	3,637	-0.08%
2022/10/13	5	49.48	28	49.23	49.11	-23	3,616	-0.64%
2022/10/12	25	49.63	16	49.76	49.78	9	3,619	0.25%
2022/10/11	10	50.44	10	50.00	49.96	0	3,596	0.00%
2022/10/07	3	55.63	3	55.63	55.50	0	3,519	0.00%
2022/10/06	0	0.00	1	57.35	57.50	-1	3,506	-0.03%
2022/10/05	0	0.00	4.4	56.32	56.30	-4.4	3,495	-0.13%
2022/10/04	8.4	54.39	12	54.45	54.85	-3.6	3,432	-0.10%
2022/10/03	23	50.74	25	50.79	50.75	-2	3,374	-0.06%
2022/09/30	58	53.02	14	53.08	53.40	44	3,338	1.32%
2022/09/29	8	56.10	0	0.00	56.10	8	3,273	0.24%
2022/09/26	0.2	54.45	3	54.00	53.65	-2.8	3,186	-0.09%
2022/09/23	5.1	56.53	0	0.00	56.30	5.1	3,171	0.16%
2022/09/22	5	56.99	9	56.61	57.25	-4	3,132	-0.13%
2022/09/21	7	60.20	0	0.00	60.35	7	3,137	0.22%
2022/09/20	0.2	61.42	2	61.30	61.60	-1.8	3,167	-0.06%
2022/09/19	0	60.22	0	0.00	59.80	0	3,186	0.00%
2022/09/16	6	60.06	0	0.00	60.10	6	3,225	0.19%
2022/09/15	1.3	63.26	1	63.35	63.25	0.3	3,223	0.01%
2022/09/14	13	62.32	15	62.30	62.50	-2	3,278	-0.06%
2022/09/13	1.2	69.86	9	69.86	69.75	-7.8	3,255	-0.24%
2022/09/12	10	68.25	25	68.35	68.20	-15	3,281	-0.46%
2022/09/08	7	64.80	33	65.07	65.10	-26	3,320	-0.78%
2022/09/07	13	61.64	2	61.60	62.10	11	3,424	0.32%
2022/09/06	0.5	64.45	0	0.00	63.85	0.5	3,460	0.01%
2022/09/05	1.5	63.50	0	0.00	63.10	1.5	3,568	0.04%
2022/09/02	1	65.30	0	0.00	65.20	1	3,641	0.03%
2022/09/01	21	63.75	0	0.00	63.80	21	3,649	0.58%
2022/08/31	31	67.08	0	0.00	67.20	31	3,560	0.87%
2022/08/30	0.2	68.00	0	0.00	67.95	0.2	3,479	0.01%
2022/08/29	4.1	66.60	0	0.00	67.20	4.1	3,458	0.12%
2022/08/26	0.3	75.10	1	74.85	74.70	-0.7	3,407	-0.02%
2022/08/25	1.1	72.84	0	0.00	73.05	1.1	3,412	0.03%
2022/08/23	51.2	72.37	0.8	72.60	71.95	50.4	3,431	1.47%
2022/08/22	5.2	75.42	0	0.00	75.35	5.2	3,487	0.15%
2022/08/19	0	0.00	4	79.10	78.85	-4	3,517	-0.11%
2022/08/18	7	78.59	1	78.75	78.80	6	3,533	0.17%
2022/08/17	0.5	80.99	0	0.00	80.95	0.5	3,541	0.01%
2022/08/16	0	0.00	3	80.92	80.90	-3	3,575	-0.08%
2022/08/15	0.3	79.56	7	79.54	79.50	-6.7	3,603	-0.19%
2022/08/12	4	77.05	1	76.95	77.35	3	3,622	0.08%
2022/08/11	0.2	78.35	3	78.43	78.45	-2.8	3,704	-0.08%
2022/08/10	1.1	73.57	0	0.00	73.55	1.1	3,715	0.03%
2022/08/09	1.1	75.37	1	75.75	75.85	0.1	3,717	0.00%
2022/08/08	3	75.80	0	0.00	76.15	3	3,760	0.08%
2022/08/05	0	0.00	5	77.60	77.55	-5	3,775	-0.13%
2022/08/04	0	0.00	20	76.37	76.25	-20	3,852	-0.52%
2022/08/03	2	72.38	5	72.75	72.75	-3	3,844	-0.08%
2022/08/01	1.1	72.46	2	72.50	72.45	-0.9	3,919	-0.02%
2022/07/29	0	0.00	6	72.18	72.35	-6	3,942	-0.15%
2022/07/28	1	68.60	33	68.74	68.55	-32	3,904	-0.82%
2022/07/27	9	65.67	0	0.00	65.95	9	3,850	0.23%
2022/07/26	3	65.88	0	65.95	65.90	3	3,846	0.08%
2022/07/25	1	66.85	0	0.00	67.00	1	3,846	0.03%
2022/07/22	0.1	68.63	1	68.55	68.45	-0.9	3,832	-0.02%
2022/07/21	0	0.00	2	67.30	67.60	-2	3,864	-0.05%
2022/07/20	1.1	66.38	8	66.44	66.15	-6.9	3,827	-0.18%
2022/07/19	1	62.40	0	0.00	62.15	1	3,790	0.03%
2022/07/15	0	61.40	11	61.15	61.20	-11	3,733	-0.29%
2022/07/14	22	59.92	0	0.00	60.30	22	3,693	0.60%
2022/07/13	1	60.70	0	61.00	60.95	1	3,668	0.03%
2022/07/12	1	60.95	11	60.95	61.00	-10	3,642	-0.27%
2022/07/11	0.3	63.50	0	0.00	63.25	0.3	3,630	0.01%
2022/07/08	14	64.06	5	63.97	63.80	9	3,623	0.25%
2022/07/07	1.2	61.80	14.2	61.64	62.35	-13	3,612	-0.36%
2022/07/06	14	60.85	6	60.86	60.70	8	3,594	0.22%
2022/07/05	1	59.75	7	59.65	59.70	-6	3,550	-0.17%
2022/07/04	5	58.25	0	0.00	58.10	5	3,517	0.14%
2022/07/01	1	57.90	5	57.85	56.90	-4	3,524	-0.11%
2022/06/30	3	59.42	0	0.00	58.80	3	3,472	0.09%
2022/06/29	6.2	59.71	1	59.50	60.05	5.2	3,450	0.15%
2022/06/28	2	63.80	5	63.15	63.35	-3	3,390	-0.09%
2022/06/27	0.2	64.25	10	64.19	64.80	-9.8	3,377	-0.29%
2022/06/24	3.2	61.30	2	61.10	61.65	1.2	3,307	0.04%
2022/06/23	7	58.93	3	58.65	58.75	4	3,259	0.12%
2022/06/22	3	58.45	16	58.12	57.75	-13	3,206	-0.41%
2022/06/21	17	57.74	4	57.65	58.25	13	3,122	0.42%
2022/06/20	0	56.23	0	0.00	56.55	0	3,063	0.00%
2022/06/17	9	55.36	0	0.00	56.25	9	2,998	0.30%
2022/06/16	1	60.70	5	60.19	59.20	-4	2,910	-0.14%
2022/06/15	22.2	57.70	20	57.56	57.20	2.2	2,783	0.08%
2022/06/14	8.3	57.71	0	0.00	58.20	8.3	2,754	0.30%
2022/06/13	5.7	60.03	0	0.00	60.00	5.7	2,655	0.21%
2022/06/10	4	67.43	27	67.34	67.60	-23	2,558	-0.90%
2022/06/09	2	70.80	0	0.00	70.85	2	2,534	0.08%
2022/06/08	0	0.00	3	71.83	71.35	-3	2,539	-0.12%
2022/06/07	2	70.05	11	70.31	69.55	-9	2,538	-0.35%
2022/06/06	2	70.60	2	71.30	71.25	0	2,528	0.00%
2022/06/02	7	70.47	3	70.50	70.25	4	2,529	0.16%
2022/06/01	2	71.85	0	0.00	71.70	2	2,526	0.08%
2022/05/31	6	72.36	0	0.00	72.80	6	2,512	0.24%
2022/05/30	36	72.70	20	72.61	73.55	16	2,481	0.64%
2022/05/27	2	67.18	4	67.28	67.60	-2	2,408	-0.08%
2022/05/26	84	63.67	85	63.70	63.30	-1	2,394	-0.04%
2022/05/25	35	63.14	30	63.28	63.45	5	2,420	0.21%
2022/05/24	27	63.19	26	63.19	62.75	1	2,479	0.04%
2022/05/23	34	64.43	35	64.47	64.40	-1	2,441	-0.04%
2022/05/20	29.2	64.63	28	64.67	64.90	1.2	2,428	0.05%
2022/05/19	39	63.53	38	63.66	64.00	1	2,397	0.04%
2022/05/18	8	70.43	11	70.58	70.35	-3	2,326	-0.13%
2022/05/17	23	68.29	19	68.49	68.65	4	2,296	0.17%
2022/05/16	16	68.57	15	68.76	68.45	1	2,274	0.04%
2022/05/13	29	66.04	38	65.96	66.45	-9	2,223	-0.40%
2022/05/12	25	65.32	11	65.10	64.20	14	2,199	0.64%
2022/05/11	21	69.83	23	69.84	70.25	-2	2,107	-0.09%
2022/05/10	20	67.97	19	67.94	69.95	1	2,088	0.05%
2022/05/09	15	71.57	12	71.75	71.60	3	2,003	0.15%
2022/05/06	1	74.75	0	0.00	74.90	1	1,967	0.05%
2022/05/05	0	0.00	1	83.15	83.50	-1	1,933	-0.05%
2022/05/04	4	78.70	0	0.00	78.60	4	1,948	0.21%
2022/05/03	2	78.58	1	78.80	78.80	1	1,964	0.05%
2022/04/29	0	0.00	1	80.65	81.50	-1	1,971	-0.05%
2022/04/28	1.2	78.91	0	0.00	79.45	1.2	1,979	0.06%
2022/04/27	1	77.50	0	0.00	78.00	1	1,969	0.05%
2022/04/25	1	81.10	0	0.00	81.10	1	1,916	0.05%
2022/04/22	1	85.40	0	0.00	86.40	1	1,879	0.05%
2022/04/19	0	0.00	3	89.35	89.70	-3	1,861	-0.16%
2022/04/18	1	86.90	0	0.00	86.90	1	1,861	0.05%
2022/04/15	1	88.80	0	0.00	88.75	1	1,861	0.05%
2022/04/14	0	0.00	1	92.80	93.60	-1	1,858	-0.05%
2022/04/13	1	90.50	0	0.00	90.70	1	1,868	0.05%
2022/04/12	1	89.10	0	0.00	89.30	1	1,845	0.05%
2022/04/11	2	93.45	0.2	92.95	92.70	1.8	1,817	0.10%
2022/04/07	2	96.20	0	0.00	96.05	2	1,786	0.11%
2022/04/01	1.2	102.20	0	0.00	102.35	1.2	1,744	0.07%
2022/03/29	0	0.00	1	103.05	103.25	-1	1,660	-0.06%
2022/03/25	0	0.00	4	100.08	100.60	-4	1,666	-0.24%
2022/03/23	0	0.00	1	98.55	99.00	-1	1,671	-0.06%
2022/03/22	5	94.34	9	94.28	94.25	-4	1,644	-0.24%
2022/03/21	0	0.00	2	94.78	94.55	-2	1,646	-0.12%
2022/03/18	2	89.98	2	89.98	90.05	0	1,620	0.00%
2022/03/17	0	0.00	2	90.05	89.90	-2	1,592	-0.13%
2022/03/16	3	83.67	5	83.51	84.20	-2	1,540	-0.13%
2022/03/15	3	79.65	1	79.15	79.60	2	1,511	0.13%
2022/03/14	18	82.42	21	82.53	82.85	-3	1,486	-0.20%
2022/03/11	11	84.39	13	84.59	84.30	-2	1,458	-0.14%
2022/03/10	10	87.25	4	86.86	86.65	6	1,450	0.41%
2022/03/09	0	0.00	3	81.70	82.60	-3	1,421	-0.21%
2022/03/08	5	82.53	0	0.00	81.45	5	1,409	0.35%
2022/03/07	2	85.80	0	0.00	86.30	2	1,361	0.15%
2022/03/04	2	89.13	1	90.00	90.20	1	1,332	0.08%
2022/03/02	4	91.71	4	91.48	92.50	0	1,299	0.00%
2022/03/01	2	93.75	5	93.84	93.80	-3	1,282	-0.23%
2022/02/25	6	89.46	6	89.43	89.25	0	1,238	0.00%
2022/02/24	3	82.97	0	0.00	81.35	3	1,196	0.25%
2022/02/23	0	0.00	3	91.17	91.20	-3	1,094	-0.27%
2022/02/22	24	87.63	22	87.53	87.80	2	1,089	0.18%
2022/02/21	7	92.36	5	92.18	92.80	2	1,043	0.19%
2022/02/18	8	95.50	0	0.00	95.50	8	1,019	0.78%
2022/01/21	0	0.00	0	102.30	101.40	0	728	0.00%
2022/01/14	0	113.75	0.1	113.40	113.45	-0.1	648	-0.01%
2022/01/13	0	118.60	0	0.00	118.40	0	624	0.00%
2022/01/11	0	115.00	0	0.00	114.90	0	612	0.00%
2022/01/10	0	115.63	0	0.00	115.45	0	598	0.00%
2022/01/06	0	117.69	0	0.00	116.00	0	571	0.01%
2022/01/05	0	124.55	8	124.05	123.60	-8	534	-1.49%
2022/01/04	0	128.75	0	0.00	129.15	0	527	0.00%
2021/11/25	4	127.55	0	0.00	128.05	4	411	0.97%
2021/11/23	0	0.00	1	127.95	127.00	-1	410	-0.24%
2021/11/19	1	129.55	0	0.00	130.70	1	398	0.25%
2021/11/17	0	0.00	1	126.55	126.50	-1	400	-0.25%
2021/11/16	1	125.35	0	0.00	124.80	1	404	0.25%
2021/11/15	0	0.00	0.1	125.24	125.70	-0.1	407	-0.03%
2021/11/12	0.1	123.15	0	0.00	123.00	0.1	404	0.02%
2021/11/11	0	122.20	0	0.00	121.95	0	402	0.00%
2021/11/10	0	124.30	0	0.00	124.15	0	396	0.00%
2021/11/08	0	0.00	0	126.00	126.05	0	397	-0.01%
2021/11/05	4	126.90	0	0.00	127.10	4	394	1.02%
2021/11/02	0	0.00	0	119.60	119.85	0	393	-0.01%
2021/11/01	0	120.00	0	0.00	120.05	0	394	0.00%
2021/10/28	0	115.85	0	0.00	116.10	0	395	0.00%
2021/10/05	0	0.00	2	100.20	102.65	-2	397	-0.50%
2021/06/24	2	98.60	0	0.00	98.50	2	616	0.32%
2021/06/11	0	0.00	1	93.95	93.90	-1	678	-0.15%
2021/06/08	0	0.00	1	92.40	91.95	-1	709	-0.14%
2021/06/03	0	0.00	1	90.35	90.35	-1	761	-0.13%
2021/05/25	0	0.00	1	89.95	90.10	-1	958	-0.10%
2021/05/24	2	86.93	0	0.00	87.00	2	987	0.20%
2021/05/21	0	0.00	1	88.40	88.25	-1	1,007	-0.10%
2021/05/19	1	84.20	0	0.00	83.35	1	1,006	0.10%
2021/05/17	0	0.00	2	86.05	86.50	-2	1,011	-0.20%
2021/05/13	1	82.35	0	0.00	82.10	1	1,019	0.10%
2021/05/11	1	84.40	0	0.00	84.85	1	1,022	0.10%
2021/05/06	1	88.40	0	0.00	88.15	1	1,025	0.10%
2021/04/21	1	91.55	0	0.00	91.35	1	1,053	0.09%
2021/04/09	0	0.00	1	92.45	91.95	-1	1,053	-0.09%
2021/04/06	0	0.00	2	89.85	89.45	-2	1,019	-0.20%
2021/04/01	0	0.00	1	83.80	84.00	-1	990	-0.10%
2021/03/25	2	80.05	0	0.00	80.35	2	952	0.21%
2021/03/23	0	0.00	1	82.45	82.45	-1	942	-0.11%
2021/03/19	1	79.85	1	79.90	79.65	0	938	0.00%
2021/03/15	1	82.15	0	0.00	81.40	1	937	0.11%
2021/03/12	1	83.15	1	83.45	82.75	0	935	0.00%
2021/03/10	0	0.00	1	79.70	79.15	-1	920	-0.11%
2021/03/09	1	75.40	0	0.00	76.05	1	902	0.11%
2021/03/08	0	0.00	1	78.50	76.80	-1	894	-0.11%
2021/03/05	1	74.75	0	0.00	75.55	1	881	0.11%
2021/03/04	1	78.25	0	0.00	77.65	1	862	0.12%
2021/03/03	1	84.15	0	0.00	84.50	1	812	0.12%
2021/03/02	0	0.00	2.1	86.25	85.40	-2.1	817	-0.26%
2021/02/26	1.1	80.43	0	0.00	79.35	1.1	816	0.14%
2021/02/25	1	87.20	0	0.00	87.35	1	777	0.13%
2020/12/23	0	0.00	2	79.30	79.90	-2	1,571	-0.13%
2020/12/21	2	80.35	0	0.00	80.60	2	1,643	0.12%
2020/12/18	0	0.00	1	80.30	80.00	-1	1,669	-0.06%
2020/12/17	0	0.00	1	79.60	80.00	-1	1,696	-0.06%
2020/12/02	2	76.75	0	0.00	76.75	2	1,977	0.10%
2020/11/17	0	0.00	1	72.10	71.65	-1	2,009	-0.05%
2020/11/16	1	72.20	0	0.00	72.25	1	2,012	0.05%
2020/11/12	0	0.00	2	69.90	70.05	-2	1,981	-0.10%
2020/11/11	1	67.00	0	0.00	67.95	1	1,950	0.05%
2020/11/10	2	69.43	19	69.82	68.75	-17	1,900	-0.89%
2020/11/09	18	75.76	1	75.65	76.60	17	1,868	0.91%
2020/11/06	0	0.00	21	71.86	71.05	-21	1,854	-1.13%
2020/11/05	18	70.30	22	69.73	71.05	-4	1,812	-0.22%
2020/11/04	21	66.25	5	66.85	66.95	16	1,739	0.92%
2020/11/03	8	61.94	2	61.60	61.80	6	1,654	0.36%
2020/10/20	6	68.83	6	68.80	68.75	0	1,673	0.00%
2020/10/16	0	0.00	6	71.38	70.70	-6	1,640	-0.37%
2020/10/15	7	71.08	1	71.10	71.10	6	1,646	0.36%
2020/10/13	0	0.00	1	73.00	73.50	-1	1,596	-0.06%
2020/10/12	0	0.00	3	69.25	69.75	-3	1,554	-0.19%
2020/10/08	3	66.60	12	66.33	66.70	-9	1,526	-0.59%
2020/10/07	34	64.09	23	64.25	64.30	11	1,524	0.72%
2020/09/29	0	0.00	2	65.70	65.75	-2	1,449	-0.14%
2020/09/28	2	63.30	0	0.00	63.30	2	1,421	0.14%
2020/09/24	0	0.00	1	59.25	58.60	-1	1,369	-0.07%
2020/09/23	1	62.55	1	62.15	62.80	0	1,335	0.00%
2020/09/22	1	60.90	2	61.45	60.65	-1	1,321	-0.08%
2020/09/17	2	63.68	0	0.00	62.80	2	1,263	0.16%
2020/09/15	0	0.00	1	64.15	64.95	-1	1,263	-0.08%
2020/09/11	1	64.00	0	0.00	64.30	1	1,244	0.08%
2020/09/10	0	0.00	4	65.45	65.85	-4	1,240	-0.32%
2020/09/09	4	63.11	0	0.00	63.40	4	1,241	0.32%
2020/09/02	0	0.00	1	78.00	78.10	-1	1,229	-0.08%
2020/09/01	0	0.00	1	75.25	75.45	-1	1,227	-0.08%
2020/08/28	0	0.00	1	73.20	73.25	-1	1,233	-0.08%
2020/08/21	0	0.00	1	67.35	67.40	-1	1,282	-0.08%
2020/08/19	0	0.00	1	66.35	66.50	-1	1,295	-0.08%
2020/08/18	0	0.00	1	65.05	65.00	-1	1,308	-0.08%
2020/08/14	0	0.00	2	64.00	64.05	-2	1,350	-0.15%
2020/08/13	0	0.00	1	63.05	63.10	-1	1,355	-0.07%
2020/08/05	0	0.00	1	62.55	62.95	-1	1,501	-0.07%
2020/08/03	0	0.00	1	61.10	61.05	-1	1,531	-0.07%
2020/07/21	0	0.00	1	62.10	62.10	-1	1,647	-0.06%
2020/07/16	0	0.00	5	57.85	57.60	-5	1,746	-0.29%
2020/07/13	0	0.00	2	60.75	60.90	-2	1,792	-0.11%
2020/07/10	0	0.00	1	58.80	58.40	-1	1,828	-0.05%
2020/07/09	0	0.00	2	58.38	58.25	-2	1,874	-0.11%
2020/07/07	1	57.65	2	57.60	57.55	-1	1,890	-0.05%
2020/07/06	0	0.00	1	56.45	56.50	-1	1,927	-0.05%
2020/07/03	0	0.00	2	55.03	54.95	-2	1,981	-0.10%
2020/07/02	0	0.00	1	54.20	54.40	-1	2,048	-0.05%
2020/07/01	0	0.00	4	52.69	52.55	-4	2,100	-0.19%
2020/06/29	3	49.97	0	0.00	49.85	3	2,257	0.13%
2020/06/24	0	0.00	1	53.70	53.75	-1	2,327	-0.04%
2020/06/23	0	0.00	2	52.58	52.60	-2	2,456	-0.08%
2020/06/18	0	0.00	1	51.10	50.85	-1	2,737	-0.04%
2020/06/11	0	0.00	1	52.25	51.45	-1	3,025	-0.03%
2020/06/10	0	0.00	2	51.58	51.65	-2	3,030	-0.07%
2020/06/09	0	0.00	2	50.35	50.40	-2	3,180	-0.06%
2020/06/08	0	0.00	1	49.94	49.88	-1	3,280	-0.03%
2020/06/05	0	0.00	1	48.13	48.16	-1	3,290	-0.03%
2020/05/21	0	0.00	2	45.99	46.15	-2	3,737	-0.05%
2020/05/18	0	0.00	2	43.77	43.63	-2	3,673	-0.05%
2020/05/15	0	0.00	3	42.86	42.82	-3	3,660	-0.08%
2020/05/11	5	44.64	0	0.00	44.39	5	3,535	0.14%
2020/05/08	0	0.00	1	43.92	44.00	-1	3,513	-0.03%
2020/05/06	0	0.00	2	41.33	41.71	-2	3,471	-0.06%
2020/04/30	2	43.32	0	0.00	43.18	2	3,360	0.06%
2020/04/29	0	0.00	1	40.73	40.82	-1	3,299	-0.03%
2020/04/28	1	40.37	8	40.63	40.65	-7	3,273	-0.21%
2020/04/27	0	0.00	2	40.23	41.20	-2	3,257	-0.06%
2020/04/24	2	38.06	0	0.00	38.07	2	3,211	0.06%
2020/04/23	10	38.88	8	38.88	39.00	2	3,191	0.06%
2020/04/22	6	37.38	0	0.00	37.54	6	3,154	0.19%
2020/04/21	0	0.00	10	39.60	39.27	-10	3,103	-0.32%
2020/04/10	0	0.00	10	34.85	35.00	-10	2,835	-0.35%
2020/04/09	11	34.95	11	35.28	35.08	0	2,827	0.00%
2020/04/08	33	34.05	53	33.79	34.60	-20	2,776	-0.72%
2020/04/07	49	33.64	76	33.82	33.73	-27	2,715	-0.99%
2020/04/06	103	31.98	66	32.00	32.02	37	2,638	1.40%	大買/
2020/04/01	31	31.36	10	31.19	30.99	21	2,569	0.82%
2020/03/31	25	32.76	39	32.81	32.57	-14	2,462	-0.57%
2020/03/30	28	30.10	6	29.74	30.74	22	2,384	0.92%
2020/03/27	9	31.72	59	31.68	31.20	-50	2,275	-2.20%
2020/03/26	22	29.36	12	29.47	29.41	10	2,133	0.47%
2020/03/25	144	29.57	144	29.81	29.60	0	2,044	0.00%	大買/大賣/
2020/03/24	110	27.76	72	27.59	27.78	38	1,894	2.01%	大買/
2020/03/23	49	24.19	43	24.42	23.86	6	1,771	0.34%
2020/03/20	16	28.47	15	28.86	28.97	1	1,668	0.06%
2020/03/19	4	26.58	14	26.34	26.12	-10	1,563	-0.64%
2020/03/18	9	27.71	7	27.71	26.60	2	1,446	0.14%
2020/03/17	5	29.27	7	28.29	28.76	-2	1,373	-0.15%
2020/03/16	7	29.88	8	29.63	28.61	-1	1,315	-0.08%
2020/03/13	47	26.61	4	26.40	30.01	43	1,258	3.42%
2020/03/11	4	36.83	16	37.17	36.64	-12	974	-1.23%
2020/03/10	37	37.45	22	37.06	38.15	15	949	1.58%
2020/03/09	4	36.72	6	36.96	36.32	-2	837	-0.24%
2020/03/06	9	41.46	0	0.00	40.80	9	773	1.16%
2020/03/05	6	43.86	11	43.80	43.90	-5	717	-0.70%
2020/03/04	6	42.25	0	0.00	42.59	6	672	0.89%
2020/03/03	0	0.00	5	44.00	43.21	-5	638	-0.78%
2020/03/02	5	40.67	4	41.18	41.20	1	579	0.17%
2020/02/27	3	43.56	3	44.10	43.19	0	456	0.00%
2020/02/26	5	46.14	0	0.00	46.48	5	382	1.31%
2020/02/21	0	0.00	1	52.35	51.95	-1	300	-0.33%
2020/02/19	1	53.00	0	0.00	53.00	1	286	0.35%
2020/02/18	0	0.00	2	52.30	51.95	-2	286	-0.70%
2020/02/14	2	52.75	0	0.00	52.75	2	272	0.73%
2019/12/19	0	0.00	6	42.26	42.12	-6	341	-1.76%
2019/12/18	3	42.08	0	0.00	42.05	3	343	0.87%
2019/12/17	3	42.12	0	0.00	42.25	3	345	0.87%
2019/12/16	2	41.52	4	41.52	41.61	-2	345	-0.58%
2019/12/13	2	41.45	0	0.00	41.48	2	344	0.58%
2019/11/13	3	39.16	11	39.17	39.10	-8	479	-1.67%
2019/11/12	8	39.05	0	0.00	39.14	8	480	1.67%
2019/11/07	5	38.67	5	38.59	38.62	0	490	0.00%
2019/11/06	2	38.71	3	38.78	38.85	-1	502	-0.20%
2019/11/05	4	38.98	3	39.04	39.06	1	546	0.18%
2019/11/04	0	0.00	2	38.43	38.63	-2	572	-0.35%
2019/11/01	7	37.84	5	37.89	37.93	2	582	0.34%
2019/10/31	0	0.00	11	37.84	37.86	-11	585	-1.88%
2019/10/30	5	37.31	0	0.00	37.35	5	586	0.85%
2019/10/29	6	37.84	0	0.00	37.80	6	588	1.02%
2019/10/25	0	0.00	6	36.25	36.24	-6	584	-1.03%
2019/10/24	6	36.12	9	36.11	36.10	-3	585	-0.51%
2019/10/23	9	35.41	10	35.41	35.55	-1	582	-0.17%
2019/10/22	10	36.56	12	36.54	36.54	-2	581	-0.34%
2019/10/21	4	35.96	6	35.98	35.98	-2	581	-0.34%
2019/10/18	12	36.27	0	0.00	36.20	12	581	2.06%
2019/10/17	2	36.32	5	36.35	36.31	-3	580	-0.52%
2019/10/15	2	35.74	0	0.00	35.76	2	577	0.35%
2019/10/08	4	34.99	4	35.13	35.03	0	560	0.00%
2019/09/23	1	35.96	1	35.87	35.90	0	527	0.00%
2019/09/18	0	0.00	4	36.17	36.16	-4	537	-0.74%
2019/09/17	4	35.77	9	35.91	35.68	-5	553	-0.90%
2019/09/16	9	35.60	0	0.00	35.70	9	558	1.61%
2019/09/04	0	0.00	5	34.20	34.62	-5	564	-0.89%
2019/09/03	7	34.17	14	34.30	34.10	-7	566	-1.24%
2019/09/02	6	34.12	6	34.25	34.24	0	572	0.00%
2019/08/30	22	34.84	28	34.82	34.89	-6	580	-1.03%
2019/08/29	12	33.55	12	33.68	33.80	0	593	0.00%
2019/08/28	18	33.75	0	0.00	33.80	18	602	2.99%
2019/08/27	0	0.00	14	33.73	33.68	-14	607	-2.31%
2019/08/26	19	32.58	5	32.80	32.50	14	604	2.32%
2019/08/23	3	35.12	3	35.17	35.28	0	583	0.00%
2019/08/22	0	0.00	4	35.39	35.13	-4	584	-0.68%
2019/08/21	4	34.81	0	0.00	34.92	4	579	0.69%
2018/10/04	0	0.00	5	37.12	37.03	-5	492	-1.02%
2018/09/28	0	0.00	1	37.42	37.38	-1	484	-0.21%
2018/09/07	0	0.00	2	35.86	35.92	-2	333	-0.60%
2018/09/04	1	37.95	0	0.00	38.00	1	335	0.30%
2018/08/30	1	37.90	0	0.00	37.85	1	393	0.25%
2018/08/27	1	36.63	0	0.00	36.69	1	413	0.24%
2018/07/30	0	0.00	2	34.01	34.15	-2	433	-0.46%
2018/07/13	1	35.42	0	0.00	35.49	1	463	0.22%
2018/06/22	1	33.90	0	0.00	33.86	1	671	0.15%
2018/06/21	5	34.79	0	0.00	34.92	5	682	0.73%
2018/01/31	0	0.00	3	32.55	32.64	-3	136	-2.19%
2018/01/29	1	33.51	0	0.00	33.46	1	132	0.76%
2018/01/23	2	32.52	0	0.00	32.51	2	120	1.66%
2018/01/10	0	0.00	2	30.12	30.12	-2	100	-1.99%
2018/01/08	2	30.03	0	0.00	30.04	2	98	2.03%