富邦臺灣中小 (00733)-永豐金券商分點個股進出

台股 » 個股 » 富邦臺灣中小 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣中小

(00733)

可現股當沖

股價
57.5
漲跌
▼0.3
漲幅
-0.43%
成交量
2,681張
產業
上市0.00%
127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

富邦臺灣中小 (00733)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
2024/04/25	57.1	57.43	9.4	57.38	57.50	47.7	3,673	1.30%
2024/04/24	45.2	57.14	165.2	57.33	57.75	-119.9	3,666	-3.27%	大賣/鉅額交易
2024/04/23	140.6	55.79	18.6	55.98	55.95	122	3,658	3.33%	大買/鉅額交易
2024/04/22	261.4	56.01	39.1	56.22	55.60	222.3	3,664	6.07%	大買/鉅額交易
2024/04/19	726.8	57.31	103.7	57.06	57.10	623.1	3,611	17.25%	大買/大賣/鉅額交易
2024/04/18	282	59.10	75.3	59.21	59.10	206.7	3,467	5.96%	大買/鉅額交易
2024/04/17	102.3	65.68	91.2	65.64	65.60	11.1	3,299	0.34%	大買/
2024/04/16	255.5	64.92	50.1	65.39	64.90	205.4	3,185	6.45%	大買/鉅額交易
2024/04/15	137.3	66.43	9.1	66.37	66.50	128.2	3,031	4.23%	大買/鉅額交易
2024/04/12	76.6	66.48	14.6	66.53	66.60	62.1	2,942	2.11%
2024/04/11	42.4	65.91	5.4	65.89	66.10	37	2,882	1.28%
2024/04/10	103.2	66.14	55.6	66.17	65.95	47.6	2,814	1.69%	大買/
2024/04/09	131.7	65.87	4.4	65.96	65.95	127.4	2,714	4.69%	大買/鉅額交易
2024/04/08	218.6	65.71	56.6	65.81	65.80	162	2,621	6.18%	大買/鉅額交易
2024/04/03	150.8	65.08	34.7	65.38	65.00	116.1	2,493	4.65%	大買/鉅額交易
2024/04/02	122.8	64.93	147.4	64.90	65.00	-24.7	2,351	-1.05%	大買/大賣/
2024/04/01	36.4	64.55	14.8	64.43	64.50	21.7	2,247	0.96%
2024/03/29	30.2	64.19	6.8	64.15	64.05	23.4	2,258	1.04%
2024/03/28	5.4	63.71	9.8	64.15	64.10	-4.4	2,227	-0.20%
2024/03/27	4	63.67	30.6	63.57	63.65	-26.6	2,245	-1.19%
2024/03/26	95.8	63.39	7.1	63.68	63.15	88.7	2,253	3.94%
2024/03/25	38.9	64.66	7.9	64.80	64.70	31	2,220	1.40%
2024/03/22	49.8	64.63	14	64.45	64.70	35.8	2,217	1.62%
2024/03/21	13.4	63.66	1.5	64.02	64.00	12	2,175	0.55%
2024/03/20	7.8	63.93	1.5	64.17	63.30	6.3	2,169	0.29%
2024/03/19	23.9	64.15	4.8	64.21	63.75	19.1	2,164	0.88%
2024/03/18	23.3	63.56	6	63.70	64.15	17.3	2,154	0.80%
2024/03/15	11	62.78	6.5	62.70	63.05	4.5	2,142	0.21%
2024/03/14	33.1	62.90	3.4	63.05	62.75	29.7	2,080	1.43%
2024/03/13	59.8	64.30	2.2	64.57	63.80	57.6	2,045	2.82%
2024/03/12	59.7	64.59	54.3	64.53	64.65	5.3	1,990	0.27%
2024/03/11	42	63.38	91	63.29	63.25	-49	1,976	-2.48%
2024/03/08	65.4	63.13	94	63.11	62.55	-28.6	1,957	-1.46%
2024/03/07	74.7	64.16	10.8	64.49	64.00	63.9	1,882	3.40%
2024/03/06	62.2	64.91	37	65.00	65.15	25.2	1,802	1.40%
2024/03/05	41.4	64.22	41.9	64.13	64.35	-0.4	1,774	-0.03%
2024/03/04	124.4	64.14	52	64.08	63.75	72.4	1,743	4.15%	大買/
2024/03/01	44.3	62.52	108.1	62.25	62.50	-63.8	1,698	-3.76%	大賣/
2024/02/29	52.7	61.27	4.9	61.43	61.50	47.8	1,678	2.85%
2024/02/27	50.8	60.88	778.9	61.41	61.00	-728.1	1,652	-44.07%	大賣/鉅額交易
2024/02/26	29.9	61.31	33.8	61.30	61.45	-3.9	1,614	-0.24%
2024/02/23	172.9	61.64	71.9	61.89	61.05	101	1,600	6.31%	大買/鉅額交易
2024/02/22	29.6	61.85	77.3	62.07	61.80	-47.7	1,566	-3.04%
2024/02/21	3.8	60.85	9.4	60.85	61.00	-5.6	1,555	-0.36%
2024/02/20	31.1	60.62	20.8	60.59	60.90	10.3	1,564	0.66%
2024/02/19	74.8	60.96	16.7	61.40	60.90	58.1	1,531	3.80%
2024/02/16	91.1	61.36	63.2	61.39	61.40	27.9	1,505	1.85%
2024/02/15	239.4	60.80	62	60.45	61.00	177.4	1,486	11.93%	大買/鉅額交易
2024/02/05	37.2	59.34	5.6	59.35	59.30	31.6	1,450	2.18%
2024/02/02	59.6	59.51	93.7	59.42	59.45	-34.1	1,411	-2.42%
2024/02/01	9.3	58.22	18.8	58.21	58.30	-9.5	1,372	-0.69%
2024/01/31	19.3	57.90	4.4	57.92	57.80	14.9	1,348	1.11%
2024/01/30	177.3	58.29	11.8	58.29	58.50	165.5	1,302	12.71%	大買/鉅額交易
2024/01/29	4.5	57.40	3.5	57.35	57.60	1	1,261	0.08%
2024/01/26	37.3	57.10	2.4	56.88	56.85	34.9	1,254	2.78%
2024/01/25	7.2	57.90	4.6	57.94	57.70	2.5	1,231	0.21%
2024/01/24	15.6	57.90	3.6	57.82	57.70	12	1,215	0.99%
2024/01/23	17.1	57.92	6.4	57.98	58.05	10.6	1,193	0.89%
2024/01/22	29.7	57.59	25.1	57.65	57.85	4.6	1,171	0.39%
2024/01/19	126.8	56.89	3.8	56.97	56.85	123	1,146	10.73%	大買/鉅額交易
2024/01/18	26.7	56.74	6.4	57.07	56.50	20.4	1,123	1.81%
2024/01/17	180.5	57.16	0	0.00	57.15	180.5	1,099	16.41%	大買/鉅額交易
2024/01/16	202.3	57.78	8	57.92	57.55	194.2	1,062	18.29%	大買/鉅額交易
2024/01/15	111.8	58.29	134.5	58.36	58.70	-22.7	1,006	-2.25%	大買/大賣/
2024/01/12	95.6	57.21	53.2	57.15	57.10	42.4	964	4.40%
2024/01/11	6.4	57.35	41.2	57.33	57.40	-34.8	939	-3.71%
2024/01/10	3.9	56.85	136.1	56.91	57.15	-132.1	928	-14.22%	大賣/鉅額交易
2024/01/09	14.2	57.04	2.1	57.01	57.10	12.1	916	1.32%
2024/01/08	11.1	56.99	15.1	57.00	57.00	-4	897	-0.45%
2024/01/05	26.3	56.90	0.1	56.90	57.00	26.2	868	3.02%
2024/01/04	179	56.69	3.5	56.38	56.45	175.5	835	21.00%	大買/鉅額交易
2024/01/03	12.3	56.69	10.5	56.64	56.70	1.8	818	0.22%
2024/01/02	29.1	57.25	2.4	57.52	57.30	26.7	794	3.36%
2023/12/29	4.6	57.47	0.6	57.38	57.55	4	763	0.53%
2023/12/28	25.9	57.40	16	57.56	57.25	9.9	743	1.33%
2023/12/27	50.6	57.50	73.4	57.36	57.55	-22.8	710	-3.21%
2023/12/26	30.8	57.09	21.2	57.03	57.35	9.6	693	1.38%
2023/12/25	5.3	56.75	44	56.75	56.50	-38.7	672	-5.75%
2023/12/22	16.4	56.52	0	0.00	56.50	16.4	651	2.51%
2023/12/21	73.9	55.95	5	56.30	56.25	68.9	627	10.98%
2023/12/20	14.6	56.39	0	0.00	56.40	14.6	611	2.39%
2023/12/19	19.9	56.15	37.9	56.08	56.30	-18	610	-2.96%
2023/12/18	33.7	57.03	2	57.20	57.35	31.7	602	5.26%
2023/12/15	12.2	57.59	35.6	57.40	57.45	-23.3	602	-3.87%
2023/12/14	14.3	58.50	7.4	58.51	58.30	6.9	600	1.15%
2023/12/13	11.5	57.35	20.5	57.69	57.70	-8.9	595	-1.50%
2023/12/12	6	57.01	9.1	57.04	56.80	-3.1	590	-0.53%
2023/12/11	5	56.52	5.5	56.69	56.85	-0.5	588	-0.08%
2023/12/08	1.1	56.37	47	56.45	56.60	-45.9	591	-7.75%
2023/12/07	3.2	55.69	107	55.72	55.85	-103.9	595	-17.44%	大賣/鉅額交易
2023/12/06	21.2	56.06	74	56.03	56.05	-52.8	607	-8.68%
2023/12/05	12.4	56.03	9.3	55.80	55.70	3.1	603	0.52%
2023/12/04	16.6	56.63	10.5	56.37	56.40	6.1	599	1.01%
2023/12/01	20.3	56.48	4.8	56.26	56.65	15.5	601	2.58%
2023/11/30	4.4	55.85	0.2	56.00	55.85	4.1	597	0.69%
2023/11/29	13.7	55.60	18.4	55.62	56.00	-4.6	600	-0.77%
2023/11/28	19.1	54.66	1.2	55.17	55.15	18	598	3.00%
2023/11/27	30.8	54.36	0	0.00	54.05	30.8	596	5.16%
2023/11/24	2.6	54.38	0.8	54.40	54.50	1.8	595	0.30%
2023/11/22	1	54.70	2.5	54.71	54.80	-1.5	596	-0.24%
2023/11/21	5.3	54.52	21	54.51	54.40	-15.8	600	-2.62%
2023/11/20	170.3	53.82	33.2	53.86	54.20	137.1	611	22.42%	大買/鉅額交易
2023/11/17	13.2	53.26	4.5	53.52	53.45	8.8	609	1.44%
2023/11/16	0.2	53.13	3.3	53.09	53.35	-3.2	597	-0.53%
2023/11/15	30	53.64	3	53.68	53.10	27	598	4.51%
2023/11/14	5.4	52.72	19.1	52.72	52.95	-13.8	608	-2.26%
2023/11/13	1.2	52.02	3.3	52.10	52.05	-2.1	619	-0.33%
2023/11/10	0.3	51.32	3.7	51.36	51.45	-3.4	621	-0.55%
2023/11/09	2.2	51.52	79.9	51.62	51.55	-77.6	628	-12.35%
2023/11/08	0	0.00	40.4	51.89	51.90	-40.4	633	-6.37%
2023/11/07	101.2	50.96	0.9	51.44	51.50	100.3	642	15.62%	大買/
2023/11/06	8.4	51.11	1.5	51.25	51.30	6.9	669	1.02%
2023/11/03	2.8	50.22	0	0.00	50.25	2.8	678	0.41%
2023/11/02	1.6	50.42	0.5	50.43	50.65	1.1	690	0.16%
2023/11/01	3.2	49.38	11.4	49.42	49.56	-8.2	704	-1.16%
2023/10/31	11.7	49.90	0	50.95	49.26	11.7	725	1.62%
2023/10/30	0.6	50.57	7.1	50.56	50.70	-6.5	753	-0.86%
2023/10/27	22.5	50.11	5	49.86	49.78	17.5	810	2.16%
2023/10/26	22.8	50.65	0	0.00	50.30	22.8	848	2.69%
2023/10/25	5	51.90	2	51.98	51.50	3	843	0.35%
2023/10/24	13.5	50.53	1	51.05	51.10	12.5	845	1.48%
2023/10/23	5.7	50.57	0.4	50.61	50.25	5.2	855	0.61%
2023/10/20	22.6	50.30	2	50.50	50.50	20.6	864	2.38%
2023/10/19	19.6	51.36	5	51.12	51.10	14.6	875	1.67%
2023/10/18	6.6	53.28	0.4	53.20	52.85	6.2	883	0.71%
2023/10/17	11.2	55.17	0.2	54.80	54.50	11	874	1.25%
2023/10/16	17	55.13	0.4	55.29	55.05	16.6	887	1.87%
2023/10/13	5.9	56.04	2.1	56.07	56.25	3.9	911	0.42%
2023/10/12	0.3	56.94	2.2	57.09	57.10	-1.8	923	-0.20%
2023/10/11	3.8	56.73	3	57.05	56.15	0.8	949	0.08%
2023/10/06	0.3	57.06	0	0.00	57.00	0.3	969	0.03%
2023/10/05	1.3	56.80	8.2	57.06	57.05	-6.9	986	-0.70%
2023/10/04	1.2	55.99	0.2	56.08	56.30	1	993	0.10%
2023/10/03	2.4	56.92	2.9	56.62	56.60	-0.5	1,019	-0.05%
2023/10/02	1.6	57.39	20	57.43	57.20	-18.4	1,025	-1.79%
2023/09/28	1.6	56.34	4.6	56.51	56.50	-3	1,033	-0.29%
2023/09/27	1	55.50	0.1	56.00	55.80	0.9	1,043	0.09%
2023/09/26	0.1	55.67	0	0.00	55.25	0.1	1,055	0.01%
2023/09/25	0.1	55.53	0.1	55.70	55.45	0.1	1,059	0.01%
2023/09/22	1.4	54.48	4.4	53.81	54.75	-3	1,063	-0.28%
2023/09/21	2.6	53.37	1.2	53.61	53.50	1.4	1,061	0.14%
2023/09/20	3.2	54.04	0.1	54.18	54.10	3.1	1,061	0.29%
2023/09/19	4.7	54.34	1	54.00	54.00	3.7	1,071	0.34%
2023/09/18	12	55.04	0.6	55.05	54.95	11.4	1,068	1.06%
2023/09/15	10.7	56.47	0	0.00	56.15	10.7	1,066	1.00%
2023/09/14	6.9	56.41	0.1	56.50	56.70	6.8	1,068	0.64%
2023/09/13	11.4	55.41	5.2	55.60	55.70	6.2	1,070	0.58%
2023/09/12	5.9	55.82	0.2	56.05	55.45	5.7	1,075	0.53%
2023/09/11	7.9	56.57	4.1	56.16	56.00	3.8	1,076	0.36%
2023/09/08	1.5	58.22	0.8	58.27	58.05	0.7	1,062	0.07%
2023/09/07	4.2	58.09	4.2	58.25	58.30	0	1,068	0.00%
2023/09/06	1.1	58.55	0.2	58.93	58.65	0.9	1,069	0.09%
2023/09/05	1.1	57.69	1	57.85	58.30	0.1	1,069	0.01%
2023/09/04	11.8	57.97	16	57.50	58.00	-4.2	1,073	-0.39%
2023/09/01	20	58.66	16	58.85	58.25	3.9	1,068	0.37%
2023/08/31	1.1	59.10	5	59.15	59.20	-3.9	1,065	-0.36%
2023/08/30	2.1	59.59	3.1	59.64	59.45	-0.9	1,064	-0.09%
2023/08/29	10.2	59.00	0	0.00	59.00	10.2	1,071	0.95%
2023/08/28	1.4	58.49	0	0.00	58.60	1.4	1,072	0.13%
2023/08/25	3.9	59.55	25	59.25	59.45	-21.2	1,066	-1.99%
2023/08/24	4.6	60.46	83.5	60.46	60.60	-78.9	1,062	-7.43%
2023/08/23	0.1	59.06	5	59.25	59.30	-4.9	1,053	-0.47%
2023/08/22	2.4	59.31	1.1	59.33	58.95	1.3	1,059	0.12%
2023/08/21	16.1	58.43	1	58.45	58.20	15	1,060	1.42%
2023/08/18	10.1	58.58	4	59.65	58.10	6.1	1,058	0.58%
2023/08/17	9.3	58.95	15.2	59.62	59.80	-5.9	1,043	-0.57%
2023/08/16	14.7	57.68	0	0.00	58.45	14.7	1,027	1.43%
2023/08/15	13.4	57.90	1.7	57.67	57.95	11.7	1,030	1.14%
2023/08/14	16.1	56.44	1.1	56.61	56.10	14.9	1,028	1.45%
2023/08/11	3	57.07	10.1	56.95	56.85	-7	1,021	-0.69%
2023/08/10	4.6	56.57	0.1	57.05	56.35	4.5	1,009	0.45%
2023/08/09	11.2	59.57	1	59.95	59.00	10.2	977	1.05%
2023/08/08	7.8	59.07	2	59.94	58.85	5.8	961	0.60%
2023/08/07	31.7	58.73	1.1	59.17	59.20	30.6	942	3.24%
2023/08/04	17.1	57.05	0.2	56.25	57.15	16.9	916	1.84%
2023/08/02	12.8	57.00	0.7	57.80	56.00	12	893	1.35%
2023/08/01	5.4	58.17	0.5	58.20	58.05	4.9	866	0.56%
2023/07/31	13.2	59.98	2.3	58.59	58.50	11	813	1.35%
2023/07/28	13.3	60.00	0.2	59.66	60.10	13.1	771	1.70%
2023/07/27	4.3	60.01	1.1	60.05	59.80	3.3	770	0.43%
2023/07/26	18.5	60.07	4.5	60.02	59.95	14	760	1.84%
2023/07/25	19.4	61.86	24	62.61	61.50	-4.6	745	-0.61%
2023/07/24	28.8	61.29	25	61.31	61.35	3.8	730	0.52%
2023/07/21	29	60.21	74.6	60.20	60.45	-45.6	708	-6.44%
2023/07/20	11	58.73	5.1	59.00	58.90	5.9	689	0.86%
2023/07/19	13.2	57.96	5.1	58.19	57.90	8.1	680	1.20%
2023/07/18	22.1	59.00	44.3	58.69	59.25	-22.2	660	-3.35%
2023/07/17	22.6	59.43	0.9	59.66	59.25	21.7	630	3.45%
2023/07/14	29.4	59.10	65.1	58.53	59.65	-35.7	608	-5.87%
2023/07/13	27.5	57.41	0.1	58.93	57.55	27.5	578	4.74%
2023/07/12	28.4	55.82	1.1	55.79	55.95	27.3	550	4.97%
2023/07/11	0.2	54.00	71.1	53.82	53.85	-70.9	533	-13.30%
2023/07/10	8	52.28	3.1	52.46	52.10	4.9	523	0.93%
2023/07/07	12.1	51.85	8.5	51.94	51.95	3.6	492	0.73%
2023/07/06	15.1	52.69	1.1	52.59	52.55	14	483	2.90%
2023/07/05	24.3	52.76	21	53.43	52.60	3.2	471	0.69%
2023/07/04	35	53.43	24.1	53.10	53.55	10.9	454	2.41%
2023/07/03	24.3	51.41	21.6	51.38	51.35	2.7	440	0.62%
2023/06/30	16.2	49.29	32.4	49.29	49.50	-16.2	429	-3.76%
2023/06/29	7	47.88	0	0.00	47.93	7	419	1.68%
2023/06/28	8.1	47.35	0	0.00	46.96	8.1	415	1.95%
2023/06/27	10.4	47.61	0	0.00	47.10	10.4	410	2.53%
2023/06/26	6	48.99	0.2	48.87	48.83	5.9	394	1.48%
2023/06/21	12.1	49.64	45	49.60	49.67	-32.9	387	-8.50%
2023/06/20	9	48.80	4.1	48.75	48.80	4.9	380	1.30%
2023/06/19	9.2	49.02	1	48.80	49.21	8.2	374	2.18%
2023/06/16	15.7	49.05	16.6	49.24	49.21	-0.9	369	-0.25%
2023/06/15	8.5	48.47	11.1	48.65	48.72	-2.6	359	-0.72%
2023/06/14	9.6	47.25	9.2	46.95	47.33	0.4	349	0.13%
2023/06/13	9	46.41	21.4	46.35	46.50	-12.4	347	-3.55%
2023/06/12	9.2	45.37	38	45.78	45.37	-28.9	355	-8.12%
2023/06/09	7	45.52	0	45.23	45.49	7	350	1.99%
2023/06/08	9.2	44.23	0	44.68	44.21	9.2	346	2.65%
2023/06/07	9	45.16	34.1	45.24	45.23	-25.1	354	-7.07%
2023/06/06	7.2	44.65	0	0.00	44.60	7.2	351	2.05%
2023/06/05	10.7	44.88	11	45.00	44.87	-0.3	345	-0.08%
2023/06/02	9.2	45.36	5	45.30	44.66	4.1	341	1.21%
2023/06/01	9	43.96	1	44.15	44.18	8	329	2.43%
2023/05/31	8	43.62	0	0.00	43.58	8	322	2.49%
2023/05/30	8	44.17	0	43.90	44.00	8	320	2.48%
2023/05/29	7.1	44.16	19.6	44.03	44.25	-12.5	313	-4.00%
2023/05/26	10	42.48	3	42.84	42.70	7	297	2.35%
2023/05/25	20.1	42.10	21.7	42.12	42.07	-1.6	285	-0.56%
2023/05/24	6	40.22	0.2	40.33	40.48	5.9	273	2.14%
2023/05/23	7	40.40	1	40.49	40.16	6	268	2.23%
2023/05/22	6	40.07	0.5	40.20	39.99	5.5	263	2.09%
2023/05/19	0	0.00	7.1	39.81	40.10	-7.1	261	-2.71%
2023/05/18	5	39.28	33.2	39.14	39.25	-28.2	251	-11.20%
2023/05/17	3.1	38.28	0.5	38.30	38.41	2.6	248	1.06%
2023/05/16	3	38.01	0.3	38.00	37.96	2.7	244	1.11%
2023/05/15	3	37.43	0	0.00	37.37	3	243	1.23%
2023/05/12	3	38.10	4	38.14	38.01	-1	245	-0.41%
2023/05/11	4	37.50	1	37.37	37.25	3	244	1.24%
2023/05/10	3	37.88	0	0.00	37.88	3	244	1.23%
2023/05/09	3	38.07	0	38.05	37.98	3	247	1.21%
2023/05/08	3.2	38.47	0	0.00	38.34	3.2	246	1.30%
2023/05/05	2	37.93	30	37.91	37.89	-28	240	-11.64%
2023/05/04	3.2	37.79	0	0.00	37.80	3.2	239	1.32%
2023/05/03	3.1	37.62	0	0.00	37.58	3.1	231	1.34%
2023/05/02	3	37.88	2.9	37.75	37.86	0.1	227	0.04%
2023/04/28	2	36.67	0	0.00	36.62	2	228	0.87%
2023/04/27	2	36.45	0	0.00	36.50	2	226	0.88%
2023/04/26	2	35.79	0	0.00	35.84	2	225	0.89%
2023/04/25	2.2	35.51	0	37.13	35.51	2.2	224	0.98%
2023/04/24	2	36.72	0	0.00	36.77	2	221	0.91%
2023/04/21	2.2	36.72	1	36.46	36.50	1.2	222	0.53%
2023/04/20	2.1	37.36	0.3	37.56	37.24	1.8	232	0.75%
2023/04/19	5	37.94	0.1	37.98	37.83	4.9	237	2.07%
2023/04/18	3.1	37.74	4.2	37.62	37.68	-1.1	238	-0.47%
2023/04/17	6	37.56	3	37.58	37.53	3	241	1.24%
2023/04/14	1	37.49	0.1	37.40	37.46	0.9	239	0.38%
2023/04/13	2.1	37.49	0	0.00	37.36	2.1	238	0.87%
2023/04/12	2	37.50	0	0.00	37.51	2	241	0.83%
2023/04/11	1	37.11	1.3	37.13	37.07	-0.3	239	-0.10%
2023/04/10	1.4	36.71	0.2	36.79	36.73	1.2	239	0.50%
2023/04/07	0	0.00	7	36.63	36.56	-7	237	-2.95%
2023/04/06	0.4	36.59	1	36.65	36.61	-0.6	235	-0.25%
2023/03/31	0.3	36.62	0.1	36.50	36.59	0.2	235	0.09%
2023/03/30	0.2	36.49	0	0.00	36.51	0.2	237	0.08%
2023/03/29	0.2	36.50	0	0.00	36.38	0.2	237	0.08%
2023/03/28	0.3	36.36	1	36.15	36.10	-0.7	246	-0.28%
2023/03/27	1.3	36.23	0	0.00	36.34	1.3	251	0.50%
2023/03/24	0.2	36.21	0	0.00	36.21	0.2	257	0.09%
2023/03/23	0.2	36.05	0	0.00	36.14	0.2	259	0.08%
2023/03/22	0.2	36.00	10.1	36.00	36.00	-9.9	261	-3.78%
2023/03/21	1.3	35.61	0	0.00	35.61	1.3	262	0.49%
2023/03/20	0.3	35.29	0	35.35	35.32	0.3	264	0.10%
2023/03/17	10.1	34.98	0.1	35.05	35.05	10.1	265	3.79%
2023/03/16	1.1	34.47	0	0.00	34.53	1.1	271	0.39%
2023/03/15	0.2	35.28	14	35.30	35.05	-13.8	273	-5.03%
2023/03/14	0.2	35.15	0	35.13	34.93	0.2	263	0.08%
2023/03/13	0.2	35.52	0	0.00	35.40	0.2	265	0.08%
2023/03/10	56.2	35.53	0	0.00	35.55	56.2	264	21.29%
2023/03/09	1.2	36.34	1.1	36.33	36.45	0.1	251	0.04%
2023/03/08	0.2	36.59	0	36.72	36.61	0.2	251	0.07%
2023/03/07	0.2	36.72	0.1	36.70	36.67	0.1	252	0.06%
2023/03/06	0.3	36.57	0	0.00	36.53	0.3	255	0.12%
2023/03/03	0.2	36.50	0	0.00	36.28	0.2	255	0.08%
2023/03/02	0.2	36.39	0	0.00	36.36	0.2	276	0.07%
2023/03/01	0.2	36.05	1	36.05	36.05	-0.8	276	-0.29%
2023/02/24	0.2	36.24	15	36.15	36.07	-14.8	276	-5.35%
2023/02/23	0.2	36.34	0	0.00	36.30	0.2	279	0.07%
2023/02/22	1.2	35.70	0.5	35.71	35.83	0.8	284	0.27%
2023/02/21	1.2	35.93	0.1	35.93	35.97	1.2	288	0.40%
2023/02/20	0.3	36.14	0	0.00	36.14	0.3	290	0.09%
2023/02/17	0.4	35.85	45	35.71	35.81	-44.7	291	-15.32%
2023/02/16	0.3	35.93	0.2	35.94	35.93	0.1	292	0.02%
2023/02/15	31.3	35.53	7.1	35.59	35.44	24.2	295	8.22%
2023/02/14	0.1	35.50	0	35.55	35.53	0.1	295	0.02%
2023/02/13	0.2	35.25	0	0.00	35.22	0.2	300	0.07%
2023/02/10	0.2	35.30	0	35.65	35.20	0.2	309	0.05%
2023/02/09	0.2	35.72	0	0.00	35.54	0.2	313	0.06%
2023/02/08	0.2	35.59	1.6	35.72	35.74	-1.4	323	-0.44%
2023/02/07	0.2	35.31	0	0.00	35.40	0.2	330	0.06%
2023/02/06	0.2	35.23	0	0.00	35.13	0.2	328	0.06%
2023/02/03	0.4	35.12	0.2	35.04	35.00	0.2	326	0.05%
2023/02/02	0	35.26	0	35.22	35.27	0	324	0.00%
2023/02/01	1.9	35.51	0	35.36	35.34	1.9	322	0.58%
2023/01/31	0	35.17	2	35.12	35.21	-2	325	-0.60%
2023/01/30	0	0.00	40	35.00	35.30	-40	325	-12.29%
2023/01/16	1	34.65	0	0.00	34.77	1	330	0.31%
2023/01/12	1	34.50	0	0.00	34.50	1	335	0.30%
2023/01/11	0	0.00	0.2	34.82	34.60	-0.2	338	-0.06%
2023/01/10	1	34.88	0	0.00	34.86	1	339	0.29%
2023/01/09	1	34.80	0	0.00	34.92	1	332	0.30%
2023/01/06	20.1	34.00	0	0.00	33.99	20.1	329	6.11%
2023/01/05	0	34.42	0	0.00	34.07	0	332	0.01%
2023/01/04	0	34.74	2	34.90	34.90	-2	332	-0.60%
2023/01/03	0	0.00	2	34.80	34.80	-2	336	-0.59%
2022/12/30	0.1	34.28	0	0.00	34.22	0.1	336	0.03%
2022/12/29	0.1	33.70	0	0.00	33.99	0.1	335	0.02%
2022/12/28	0.1	33.85	0	0.00	33.81	0.1	340	0.03%
2022/12/26	0	34.50	0	0.00	34.46	0	340	0.00%
2022/12/23	0	34.62	0	0.00	34.57	0	342	0.01%
2022/12/22	0.3	34.70	6	34.76	34.65	-5.8	345	-1.67%
2022/12/21	0.1	35.00	0	0.00	34.49	0.1	347	0.01%
2022/12/20	0.3	35.32	3	35.16	34.39	-2.7	351	-0.78%
2022/12/19	0.5	35.74	0	0.00	35.69	0.5	348	0.13%
2022/12/16	0	36.14	0	0.00	36.04	0	346	0.01%
2022/12/15	0	0.00	6	36.65	36.70	-6	343	-1.74%
2022/12/14	0	0.00	3.3	36.53	36.57	-3.3	349	-0.94%
2022/12/09	0.2	36.21	0	0.00	36.23	0.2	350	0.04%
2022/12/07	0.1	35.48	1	35.55	35.29	-0.9	346	-0.27%
2022/12/06	5	36.46	2	36.18	35.91	3	344	0.87%
2022/12/02	1	36.14	0	0.00	36.41	1	352	0.28%
2022/12/01	4	36.15	0	0.00	36.14	4	353	1.13%
2022/11/28	0.3	34.91	1	35.00	35.07	-0.7	364	-0.19%
2022/11/23	0.4	34.66	0	0.00	34.67	0.4	356	0.11%
2022/11/21	0	34.49	0	0.00	34.60	0	361	0.01%
2022/11/18	45	34.35	0	0.00	34.33	45	361	12.46%
2022/11/16	1	33.40	22	33.42	33.46	-21	358	-5.86%
2022/11/14	1	33.10	0	0.00	33.10	1	361	0.28%
2022/11/11	0	0.00	6	32.78	32.55	-6	360	-1.67%
2022/11/09	150.1	32.54	0	0.00	32.60	150.1	354	42.27%	大買/鉅額交易
2022/11/07	120	32.33	0	0.00	32.27	120	342	35.07%	大買/鉅額交易
2022/11/03	0.1	31.22	0	0.00	31.35	0.1	330	0.02%
2022/11/02	0.1	30.88	0	0.00	30.89	0.1	324	0.04%
2022/10/27	0	0.00	5	28.97	29.37	-5	329	-1.52%
2022/10/26	0	28.10	0	0.00	28.06	0	326	0.01%
2022/10/25	0.1	28.29	0	0.00	28.24	0.1	324	0.03%
2022/10/24	0.1	28.84	0	0.00	28.68	0.1	324	0.03%
2022/10/21	0.1	28.69	0	0.00	28.57	0.1	317	0.02%
2022/10/20	0.1	28.96	0	0.00	29.10	0.1	316	0.03%
2022/10/19	0	29.99	0	0.00	29.86	0	313	0.01%
2022/10/18	0	0.00	0.1	30.95	31.11	-0.1	312	-0.05%
2022/10/17	0	30.69	0	0.00	30.87	0	312	0.01%
2022/10/14	0	31.61	1	31.50	31.33	-1	311	-0.31%
2022/10/13	0	31.00	0	0.00	30.41	0	311	0.01%
2022/10/12	0.1	31.93	0	0.00	32.07	0.1	307	0.02%
2022/10/11	0	32.29	0	0.00	32.13	0	306	0.02%
2022/10/07	0	33.67	1	33.65	33.61	-1	303	-0.32%
2022/10/05	1	33.79	0	0.00	33.60	1	302	0.34%
2022/10/04	0.1	33.50	0	0.00	33.41	0.1	301	0.03%
2022/10/03	1.1	32.31	0	0.00	32.28	1.1	299	0.37%
2022/09/30	1	32.64	0	0.00	32.63	1	299	0.34%
2022/09/29	0.1	32.90	5	32.62	32.51	-4.9	305	-1.59%
2022/09/28	0.1	32.54	0	32.55	32.03	0	307	0.00%
2022/09/26	0.1	33.41	1	33.42	33.21	-0.9	306	-0.30%
2022/09/23	0	34.51	0	0.00	34.42	0	305	0.01%
2022/09/22	10	34.70	0	0.00	35.14	10	303	3.30%
2022/09/20	0.1	35.30	0	0.00	35.13	0.1	296	0.03%
2022/09/16	0.3	35.09	0.1	35.20	34.84	0.2	297	0.07%
2022/09/15	0.2	35.57	0	0.00	35.21	0.2	299	0.07%
2022/09/14	0.1	34.99	0	0.00	35.36	0.1	297	0.02%
2022/09/13	49	35.32	0	0.00	35.27	49	299	16.37%
2022/09/12	21.1	35.22	0	0.00	35.39	21.1	299	7.06%
2022/09/08	0.1	34.31	0.1	34.40	34.33	0.1	300	0.02%
2022/09/07	0.1	33.69	2	33.80	33.73	-1.9	286	-0.67%
2022/09/06	0	34.32	0	0.00	33.96	0	284	0.02%
2022/09/05	0	34.90	0	0.00	34.54	0	281	0.00%
2022/09/02	0.1	35.00	0	0.00	34.94	0.1	274	0.04%
2022/09/01	0.1	34.88	0	0.00	34.77	0.1	272	0.02%
2022/08/31	0.1	35.60	0	0.00	35.65	0.1	267	0.04%
2022/08/30	0.1	35.75	1	35.40	35.60	-0.9	261	-0.34%
2022/08/29	1	34.89	0	0.00	34.84	1	258	0.39%
2022/08/26	1.1	35.94	0.1	36.10	35.86	1	254	0.40%
2022/08/25	0.2	35.90	0	0.00	35.80	0.2	251	0.08%
2022/08/22	0	35.47	0	0.00	35.03	0	244	0.01%
2022/08/19	0.5	35.81	0	0.00	35.61	0.5	241	0.20%
2022/08/18	0	0.00	0.1	35.47	35.50	-0.1	239	-0.04%
2022/08/15	0	0.00	0.4	34.44	34.64	-0.4	236	-0.17%
2022/08/09	2	34.24	0	0.00	34.35	2	232	0.88%
2022/08/08	0	0.00	1	33.77	33.82	-1	231	-0.43%
2022/08/05	0.1	33.66	0	0.00	33.67	0.1	230	0.04%
2022/08/03	0.2	32.93	0	0.00	32.74	0.2	230	0.07%
2022/08/02	0.1	33.19	0	0.00	33.09	0.1	231	0.02%
2022/08/01	0	0.00	0.1	33.43	33.50	-0.1	233	-0.03%
2022/07/28	0	33.33	0.7	33.35	33.27	-0.6	236	-0.27%
2022/07/22	0.5	33.12	0	0.00	33.18	0.5	241	0.21%
2022/07/21	1	32.85	1	33.02	33.12	0	247	0.00%
2022/07/20	1	33.25	0	0.00	33.03	1	249	0.40%
2022/07/18	0	32.96	0	0.00	32.99	0	252	0.01%
2022/07/14	0	0.00	0.5	31.42	32.02	-0.5	253	-0.20%
2022/07/13	7	31.68	0	0.00	31.59	7	259	2.70%
2022/07/12	0	30.99	0	0.00	30.97	0	263	0.01%
2022/07/08	3.1	32.16	0	0.00	32.08	3.1	272	1.12%
2022/07/07	0	31.50	4	30.89	31.64	-4	273	-1.46%
2022/07/06	0.1	32.11	0.4	31.50	31.14	-0.2	268	-0.09%
2022/07/05	0.1	32.35	0.1	32.00	32.40	0	270	0.01%
2022/07/04	0.1	32.35	0	0.00	32.30	0.1	268	0.02%
2022/07/01	2.1	33.00	0	0.00	32.16	2.1	272	0.78%
2022/06/30	0	33.48	0	0.00	33.35	0	271	0.01%
2022/06/27	0.2	34.99	0	0.00	34.98	0.2	272	0.08%
2022/06/23	0	33.82	0	0.00	33.89	0	271	0.01%
2022/06/22	0.1	34.38	0	0.00	34.03	0.1	272	0.05%
2022/06/21	0	34.17	0.5	34.62	34.88	-0.5	274	-0.17%
2022/06/20	1.1	34.78	0	0.00	33.80	1.1	277	0.41%
2022/06/17	1	34.80	0.6	34.68	34.81	0.5	275	0.16%
2022/06/14	0	0.00	1	35.55	35.70	-1	284	-0.35%
2022/06/13	0	0.00	1	35.60	35.71	-1	288	-0.35%
2022/06/08	0.2	36.46	0	0.00	36.38	0.2	298	0.07%
2022/06/07	0.3	36.22	0	0.00	36.15	0.3	301	0.08%
2022/06/02	0.5	35.97	0	0.00	35.92	0.5	322	0.15%
2022/06/01	1	36.20	0	0.00	36.16	1	336	0.30%
2022/05/31	1	36.12	0	0.00	36.38	1	339	0.29%
2022/05/30	0.4	36.11	1.3	36.13	36.12	-0.9	342	-0.26%
2022/05/27	0.3	35.11	0	0.00	35.15	0.3	353	0.08%
2022/05/25	0.1	35.27	0	0.00	35.34	0.1	370	0.03%
2022/05/24	0.1	35.51	0.4	35.00	34.94	-0.3	383	-0.08%
2022/05/23	0.1	35.52	2	35.46	35.48	-1.9	390	-0.49%
2022/05/20	0.5	35.37	1	35.45	35.43	-0.6	402	-0.14%
2022/05/19	0	0.00	11.3	35.29	35.30	-11.3	406	-2.77%
2022/05/18	0	0.00	0	35.45	35.58	0	408	0.00%
2022/05/17	0	0.00	1	35.29	35.37	-1	414	-0.24%
2022/05/16	0	0.00	1	35.00	35.14	-1	419	-0.24%
2022/05/12	0.1	34.20	0	0.00	33.88	0.1	426	0.02%
2022/05/11	2.2	34.49	1	34.65	34.51	1.2	426	0.28%
2022/05/09	2	35.04	0.3	35.20	34.90	1.7	433	0.40%
2022/05/06	0.1	36.00	0.9	35.99	36.09	-0.8	431	-0.19%
2022/04/28	0.3	35.83	0	0.00	35.91	0.3	456	0.06%
2022/04/27	0.6	35.21	0	0.00	35.62	0.6	456	0.13%
2022/04/26	0.2	36.06	0	0.00	36.08	0.2	454	0.05%
2022/04/25	1.1	36.21	0.3	36.25	36.15	0.8	460	0.16%
2022/04/22	2	37.22	0	0.00	37.31	2	464	0.43%
2022/04/21	1.1	37.90	0	0.00	37.87	1.1	473	0.22%
2022/04/20	0	37.79	0	0.00	37.90	0	475	0.00%
2022/04/19	0.1	38.01	0	0.00	38.01	0.1	476	0.01%
2022/04/18	3.1	37.67	0	0.00	37.55	3.1	482	0.65%
2022/04/15	15.3	37.82	0	0.00	37.66	15.3	482	3.16%
2022/04/14	1	38.98	0	0.00	38.92	1	483	0.21%
2022/04/13	0.1	38.69	0	0.00	38.75	0.1	488	0.02%
2022/04/12	0.1	38.22	0	0.00	38.18	0.1	491	0.01%
2022/04/11	1.9	38.63	0	0.00	38.36	1.9	494	0.39%
2022/04/08	3.3	39.34	1.3	39.34	39.46	2	495	0.40%
2022/04/07	0.9	39.32	0	0.00	39.09	0.9	499	0.18%
2022/04/06	1.6	39.93	1	39.98	40.03	0.6	498	0.12%
2022/04/01	0	40.18	1.3	40.19	40.23	-1.3	498	-0.26%
2022/03/31	0.2	40.54	0	0.00	40.27	0.2	500	0.03%
2022/03/30	0.6	40.78	0.5	40.74	40.75	0.1	505	0.01%
2022/03/29	0.1	40.57	0.7	40.41	40.49	-0.6	508	-0.12%
2022/03/28	0.1	39.96	7.1	40.14	40.43	-7	508	-1.37%
2022/03/25	0	0.00	0.1	40.91	40.48	-0.1	515	-0.02%
2022/03/24	0.1	40.44	5	40.44	40.51	-4.9	514	-0.95%
2022/03/22	0	0.00	1	39.90	39.90	-1	511	-0.20%
2022/03/21	2.1	39.81	3.1	39.85	39.65	-0.9	510	-0.18%
2022/03/17	0.1	38.94	1	39.06	39.20	-0.9	513	-0.18%
2022/03/16	0.4	37.87	0	0.00	37.70	0.4	510	0.09%
2022/03/15	4.1	37.77	0	0.00	37.57	4.1	506	0.81%
2022/03/14	2.7	38.81	0	0.00	38.74	2.7	500	0.54%
2022/03/11	1	38.90	0	0.00	38.93	1	502	0.20%
2022/03/10	1.1	39.14	2	39.19	39.09	-0.9	504	-0.18%
2022/03/09	1.8	38.21	0.7	38.04	37.99	1.1	505	0.21%
2022/03/08	4.6	38.35	0	0.00	37.75	4.6	504	0.90%
2022/03/07	6.7	39.21	1.1	38.68	38.93	5.6	491	1.14%
2022/03/04	1.1	40.50	0	0.00	40.25	1.1	482	0.22%
2022/03/03	0	0.00	10.6	40.94	40.90	-10.6	487	-2.17%
2022/03/02	0.7	40.56	1.5	40.49	40.93	-0.8	498	-0.16%
2022/03/01	0.3	40.49	2.6	40.57	40.68	-2.4	495	-0.48%
2022/02/25	1.2	39.52	2	39.50	39.46	-0.8	486	-0.17%
2022/02/24	3.6	39.28	1	39.51	39.06	2.6	487	0.53%
2022/02/23	2.4	39.84	0	0.00	40.07	2.4	481	0.50%
2022/02/22	11.3	39.78	0	0.00	39.52	11.3	481	2.35%
2022/02/21	0.2	40.46	2.1	40.45	40.51	-1.9	475	-0.39%
2022/02/18	0.2	40.40	0	0.00	40.55	0.2	478	0.03%
2022/02/17	7	40.50	1	40.70	40.36	6	480	1.25%
2022/02/16	0.7	40.45	0	0.00	40.46	0.7	480	0.15%
2022/02/15	1	40.25	0	0.00	39.70	1	482	0.21%
2022/02/14	2.4	39.62	1	39.56	39.62	1.4	482	0.29%
2022/02/11	1	40.50	4	40.42	40.57	-3	481	-0.62%
2022/02/10	11	40.66	0	0.00	40.73	11	492	2.23%
2022/02/09	18	40.94	0	0.00	41.10	18	495	3.63%
2022/02/08	1.1	39.93	1	39.99	40.08	0.1	497	0.01%
2022/02/07	2	39.05	0	0.00	39.70	2	501	0.41%
2022/01/26	3.3	38.86	0.9	39.07	38.83	2.4	502	0.49%
2022/01/25	4.2	38.84	1.1	38.91	38.78	3.1	511	0.61%
2022/01/24	0.1	39.40	1	39.40	39.50	-0.9	521	-0.18%
2022/01/21	6.2	39.92	0.5	39.95	39.85	5.7	527	1.07%
2022/01/20	1.1	40.74	0	0.00	40.76	1.1	535	0.20%
2022/01/19	1.3	40.72	0	0.00	40.63	1.3	550	0.23%
2022/01/18	1.1	41.37	0	0.00	41.04	1.1	554	0.19%
2022/01/17	2	40.40	5	40.74	40.98	-3	554	-0.54%
2022/01/14	3.4	40.02	0	0.00	40.19	3.4	551	0.61%
2022/01/13	7.1	40.55	0	0.00	40.42	7.1	549	1.29%
2022/01/12	6.1	40.41	0	0.00	40.58	6.1	556	1.10%
2022/01/11	7.2	40.31	0	0.00	40.43	7.2	561	1.29%
2022/01/10	2	40.64	0	0.00	40.79	2	570	0.35%
2022/01/07	3.1	40.71	0	0.00	40.66	3.1	571	0.55%
2022/01/06	1.5	41.44	0	0.00	41.40	1.5	571	0.27%
2022/01/05	3.3	41.69	0	0.00	41.69	3.3	577	0.57%
2022/01/04	4.2	41.90	0.1	41.72	41.72	4.1	585	0.70%
2022/01/03	3.4	42.13	0	0.00	41.95	3.4	590	0.58%
2021/12/30	0	0.00	1	42.07	42.19	-1	596	-0.17%
2021/12/27	1	41.78	0.2	41.89	41.84	0.8	641	0.13%
2021/12/24	1	41.76	0	0.00	41.74	1	652	0.16%
2021/12/23	2.3	41.75	1.1	41.73	41.74	1.3	653	0.20%
2021/12/22	1.1	41.62	0	0.00	41.40	1.1	661	0.16%
2021/12/21	0.1	41.27	0	0.00	41.24	0.1	666	0.02%
2021/12/20	2	40.76	0	0.00	40.70	2	662	0.30%
2021/12/17	0	41.00	0	0.00	40.81	0	664	0.00%
2021/12/16	0	40.84	1	41.00	41.01	-1	668	-0.15%
2021/12/14	2.1	40.15	0	0.00	39.99	2.1	680	0.30%
2021/12/10	1.1	40.74	0	0.00	40.73	1.1	682	0.16%
2021/12/07	0	0.00	1	41.02	41.06	-1	687	-0.15%
2021/12/06	0.5	41.13	50.5	40.82	40.84	-50	691	-7.24%
2021/12/03	0.8	41.19	0	0.00	41.21	0.8	701	0.11%
2021/12/02	0	40.81	0.5	41.10	40.75	-0.5	707	-0.07%
2021/12/01	0.5	40.82	0	0.00	41.27	0.5	711	0.07%
2021/11/30	50	41.33	0	0.00	40.97	50	718	6.96%
2021/11/29	0	40.35	0	0.00	40.61	0	724	0.00%
2021/11/26	1.1	40.91	0	0.00	40.68	1.1	725	0.16%
2021/11/25	1.1	41.45	3	41.41	41.42	-1.9	722	-0.26%
2021/11/24	1	42.01	0	0.00	42.10	1	723	0.14%
2021/11/23	0.3	42.17	1	42.50	41.85	-0.7	729	-0.09%
2021/11/22	0.2	42.48	1	42.48	42.46	-0.8	743	-0.11%
2021/11/19	1.2	42.65	1.1	43.08	42.59	0.1	747	0.02%
2021/11/18	0.3	42.84	6	42.79	42.80	-5.7	754	-0.76%
2021/11/17	1.1	42.65	1	42.58	42.70	0.1	765	0.01%
2021/11/16	1.3	42.72	0	0.00	42.52	1.3	777	0.17%
2021/11/15	1.1	42.59	0	0.00	42.67	1.1	792	0.14%
2021/11/12	0.1	42.81	0	43.00	42.68	0.1	810	0.01%
2021/11/11	0.6	42.45	0	0.00	42.31	0.6	821	0.07%
2021/11/10	1.7	42.11	2	42.20	42.23	-0.3	836	-0.04%
2021/11/09	0.4	41.96	6	42.13	42.12	-5.6	858	-0.65%
2021/11/08	0	41.36	2	41.88	41.60	-2	867	-0.23%
2021/11/05	0.1	41.31	2	41.40	41.63	-1.9	889	-0.21%
2021/11/04	0.3	41.67	0	0.00	41.40	0.3	892	0.03%
2021/11/02	0.1	42.00	1	41.27	41.47	-0.9	904	-0.10%
2021/11/01	1.1	42.00	0	0.00	42.08	1.1	897	0.12%
2021/10/29	0.1	41.12	0	0.00	41.13	0.1	892	0.01%
2021/10/28	3.2	41.00	0	0.00	41.05	3.2	887	0.36%
2021/10/27	1.3	40.72	1	40.60	40.87	0.3	878	0.04%
2021/10/26	0	0.00	1	40.30	40.00	-1	869	-0.11%
2021/10/22	0	39.12	0	0.00	39.43	0	871	0.00%
2021/10/21	1	38.84	0	0.00	38.93	1	877	0.11%
2021/10/20	1	38.80	0	0.00	38.70	1	875	0.11%
2021/10/19	2	38.82	1	38.93	38.90	1	873	0.11%
2021/10/18	3	40.13	1	40.09	40.14	2	870	0.23%
2021/10/15	1.1	40.16	0	0.00	40.13	1.1	866	0.12%
2021/10/14	0.4	39.27	0	0.00	39.35	0.4	867	0.05%
2021/10/13	1.2	39.97	0	0.00	39.08	1.2	866	0.13%
2021/10/08	0.2	40.55	0.1	40.71	40.55	0.1	881	0.01%
2021/10/06	0.2	39.70	0	0.00	39.15	0.2	901	0.03%
2021/10/05	1	38.28	1	39.85	39.81	0	903	0.00%
2021/10/04	2.2	39.18	0	0.00	38.78	2.2	903	0.24%
2021/10/01	3.2	40.30	2	40.66	39.99	1.2	942	0.13%
2021/09/30	0	0.00	0.4	40.57	41.42	-0.4	949	-0.04%
2021/09/29	5.1	40.65	0	0.00	40.55	5.1	963	0.53%
2021/09/28	0.1	42.20	0	0.00	41.85	0.1	960	0.01%
2021/09/27	0.2	42.58	0	0.00	42.46	0.2	966	0.02%
2021/09/24	0	42.91	0	0.00	42.76	0	976	0.00%
2021/09/23	0	0.00	0	42.36	42.44	0	980	0.00%
2021/09/22	1.1	41.72	0	0.00	41.66	1.1	992	0.11%
2021/09/13	0	0.00	0	43.20	43.13	0	1,005	0.00%
2021/09/10	0	0.00	0.2	43.02	43.12	-0.2	1,013	-0.02%
2021/09/09	0.2	42.50	0.1	42.30	42.80	0.1	1,020	0.01%
2021/09/08	1.1	42.11	1.2	43.08	41.94	-0.1	1,021	-0.01%
2021/09/07	1	43.13	1.6	43.95	43.45	-0.6	1,010	-0.06%
2021/09/06	1.1	43.87	0	0.00	43.88	1.1	1,010	0.11%
2021/09/02	0	0.00	2	45.00	44.01	-2	1,006	-0.20%
2021/08/30	1	44.16	0	0.00	44.12	1	995	0.10%
2021/08/27	0.1	44.12	0	0.00	44.10	0.1	994	0.01%
2021/08/25	0	0.00	0.2	43.84	43.98	-0.2	979	-0.02%
2021/08/24	0	0.00	0.1	43.45	43.41	-0.1	976	-0.01%
2021/08/20	0	0.00	1	41.40	41.67	-1	961	-0.10%
2021/08/19	1	41.25	0.4	41.40	40.98	0.6	947	0.07%
2021/08/18	3.4	42.56	0	43.05	42.62	3.3	939	0.35%
2021/08/17	1	41.95	10	41.32	40.50	-9	925	-0.97%
2021/08/16	2	42.40	0.1	42.52	42.39	1.9	915	0.21%
2021/08/13	5.1	43.63	0.1	44.97	43.65	5	904	0.55%
2021/08/12	1	43.61	0	0.00	44.97	1	889	0.12%
2021/08/11	1.1	44.41	1.3	44.50	43.42	-0.2	879	-0.02%
2021/08/10	0	44.50	1	44.01	44.21	-1	860	-0.11%
2021/08/09	1	45.02	0	0.00	44.79	1	861	0.12%
2021/08/06	1	45.41	0	0.00	45.30	1	852	0.12%
2021/08/05	0.1	45.83	3	45.40	45.42	-2.9	853	-0.34%
2021/08/04	2	45.92	1	46.38	45.90	1	858	0.12%
2021/08/03	2	46.17	0	0.00	46.16	2	859	0.23%
2021/08/02	0.5	45.75	0	0.00	46.22	0.5	866	0.05%
2021/07/30	4.1	46.42	0	0.00	45.80	4.1	869	0.47%
2021/07/29	4	45.79	0	0.00	46.74	4	870	0.46%
2021/07/28	0.1	44.66	0.7	44.60	45.04	-0.6	872	-0.07%
2021/07/27	0.4	46.50	0	0.00	45.90	0.4	878	0.05%
2021/07/23	1	47.85	1	47.47	47.22	0	874	0.00%
2021/07/21	0.8	47.69	0	0.00	47.05	0.8	880	0.09%
2021/07/20	0.1	48.20	0	0.00	47.61	0.1	873	0.01%
2021/07/19	0.2	48.31	0	0.00	48.20	0.2	877	0.02%
2021/07/16	1	48.58	0	0.00	48.60	1	887	0.11%
2021/07/15	0.1	47.02	0	0.00	48.04	0.1	875	0.01%
2021/07/14	2.2	46.10	0	0.00	46.18	2.2	875	0.25%
2021/07/13	0.1	48.04	0.1	47.30	47.15	0	876	0.00%
2021/07/12	0.4	48.55	1	49.20	48.55	-0.6	865	-0.07%
2021/07/09	4	48.41	0	0.00	48.32	4	853	0.47%
2021/07/08	4	49.34	1	49.41	49.85	3	846	0.35%
2021/07/07	1.1	50.88	1	51.03	51.70	0	800	0.01%
2021/07/06	12	49.60	2	49.48	49.94	10	801	1.25%
2021/07/05	2.3	48.24	0	48.90	48.85	2.3	793	0.29%
2021/07/02	11	48.16	0	0.00	48.13	11	792	1.39%
2021/07/01	1	48.10	0	0.00	47.78	1	790	0.13%
2021/06/29	1.2	46.69	7	47.19	46.65	-5.8	780	-0.74%
2021/06/28	5	46.68	0	0.00	46.86	5	767	0.65%
2021/06/25	0.1	45.66	0	0.00	45.56	0.1	761	0.01%
2021/06/23	2	44.62	1.1	44.69	44.30	0.9	755	0.12%
2021/06/22	1.4	45.53	1	45.05	45.15	0.4	746	0.05%
2021/06/21	1.1	45.00	1	45.00	45.04	0.1	739	0.01%
2021/06/18	0.3	45.07	5	45.06	44.96	-4.7	732	-0.64%
2021/06/15	6	43.89	1	43.45	44.00	5	715	0.70%
2021/06/10	1	42.88	0	0.00	42.57	1	706	0.14%
2021/06/07	2	43.12	0	0.00	43.06	2	689	0.29%
2021/06/04	1	43.80	1	43.93	43.45	0	681	0.00%
2021/06/03	0	0.00	1	43.90	44.00	-1	675	-0.15%
2021/06/02	0	0.00	4	43.72	43.68	-4	668	-0.60%
2021/06/01	3	43.36	0	0.00	43.36	3	661	0.45%
2021/05/28	1	42.39	0	0.00	42.34	1	648	0.15%
2021/05/27	0	0.00	2.1	41.19	41.28	-2.1	643	-0.33%
2021/05/26	0	0.00	0	41.00	41.19	0	640	-0.01%
2021/05/25	0	0.00	0	40.25	40.42	0	630	-0.01%
2021/05/20	2	38.45	0	0.00	37.92	2	606	0.33%
2021/05/17	1.1	34.96	0	0.00	35.25	1.1	577	0.19%
2021/05/12	1.2	38.48	0	0.00	38.27	1.2	553	0.21%
2021/05/11	0.1	41.64	1	42.30	41.12	-0.9	541	-0.17%
2021/05/06	0	41.45	0	0.00	41.24	0	503	0.01%
2021/05/05	0.5	42.15	0	0.00	41.51	0.5	495	0.10%
2021/05/04	0.5	41.48	1.2	42.25	41.34	-0.7	489	-0.14%
2021/04/27	1	43.00	0	0.00	42.95	1	442	0.23%
2021/04/20	1	43.20	0	0.00	42.40	1	397	0.25%
2021/04/19	1	42.98	0	0.00	42.60	1	379	0.26%
2021/04/14	0	0.00	4	38.38	37.45	-4	344	-1.16%
2021/04/13	1	38.75	1	38.30	38.21	0	330	0.00%
2021/04/07	3	37.18	0	0.00	37.56	3	276	1.09%
2021/04/06	2.2	36.11	0	0.00	36.80	2.2	266	0.83%
2021/03/25	0	32.55	0	0.00	32.21	0	245	0.02%
2021/03/09	0	0.00	1	29.07	29.20	-1	231	-0.43%
2021/02/23	0.1	29.28	0	0.00	29.48	0.1	231	0.04%
2021/02/22	0.1	29.22	0	0.00	29.20	0.1	230	0.04%
2021/02/02	0.2	25.70	0	0.00	25.97	0.2	225	0.09%
2021/01/27	0.1	26.00	0	0.00	25.90	0.1	227	0.04%
2021/01/25	0.1	26.60	0	0.00	26.55	0.1	226	0.04%
2021/01/20	0.2	25.84	0	0.00	25.61	0.2	231	0.09%
2021/01/18	0.1	26.50	0	0.00	26.65	0.1	230	0.04%
2021/01/14	0.1	27.50	0	0.00	27.57	0.1	225	0.04%
2020/03/17	0	0.00	1	16.03	15.99	-1	249	-0.40%
2020/02/24	0	0.00	3	20.70	20.77	-3	248	-1.21%
2020/02/10	0	0.00	1	20.50	20.50	-1	245	-0.41%
2020/01/17	1	21.65	0	0.00	21.65	1	239	0.42%
2020/01/16	1	21.60	0	0.00	21.62	1	238	0.42%
2020/01/15	1	21.45	0	0.00	21.45	1	237	0.42%
2020/01/14	1	21.24	0	0.00	21.36	1	236	0.42%
2020/01/07	1	21.01	0	0.00	20.61	1	234	0.43%
2019/11/06	0	0.00	1	19.29	19.19	-1	231	-0.43%
2019/09/25	1	19.08	0	0.00	19.08	1	240	0.42%
2019/03/11	0	0.00	10	16.77	16.84	-10	231	-4.33%
2019/03/08	0	0.00	9	16.75	16.77	-9	230	-3.91%
2019/03/07	0	0.00	4	16.84	16.71	-4	229	-1.74%
2019/02/26	0	0.00	1	16.67	16.58	-1	225	-0.44%
2019/02/25	1	16.52	0	0.00	16.58	1	224	0.44%
2019/01/25	15	15.56	0	0.00	15.60	15	223	6.72%
2019/01/23	3	15.32	0	0.00	15.41	3	224	1.34%
2019/01/18	4	15.46	0	0.00	15.46	4	226	1.76%
2019/01/08	1	15.11	0	0.00	15.11	1	233	0.43%
2018/06/22	72	19.74	0	0.00	19.66	72	2,000	3.60%
2018/05/22	190	20.52	0	0.00	20.70	190	5,883	3.23%	大買/鉅額交易
2018/05/21	200	20.08	35	20.27	20.42	165	6,684	2.47%	大買/鉅額交易
2018/05/18	254	19.88	36	19.88	19.90	218	5,694	3.83%	大買/鉅額交易