光寶科 (2301)-永豐金-忠孝券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股▲1.70%
1405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

光寶科 (2301)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	4	100.48	11.2	100.96	101.00	-7.2	22,496	-0.03%
2024/04/25	20.2	99.05	21.1	99.68	99.40	-0.9	22,557	0.00%
2024/04/24	9	97.83	24	97.72	98.40	-15	22,441	-0.07%
2024/04/23	29	95.44	11	95.63	94.60	18	22,495	0.08%
2024/04/22	6	96.85	9	97.22	96.80	-3	22,353	-0.01%
2024/04/19	25.4	96.27	18	96.87	96.10	7.4	22,327	0.03%
2024/04/18	21.2	98.97	31	98.42	99.00	-9.8	22,146	-0.04%
2024/04/17	32.4	96.30	22	96.29	96.30	10.4	22,060	0.05%
2024/04/16	12.3	97.75	11.2	98.18	95.30	1.1	22,143	0.01%
2024/04/15	13.1	101.19	8.3	101.37	102.00	4.8	21,669	0.02%
2024/04/12	8	103.50	1.2	104.00	103.00	6.8	21,513	0.03%
2024/04/11	1	103.50	2	103.25	104.00	-1	21,493	0.00%
2024/04/10	21	104.93	3	104.18	103.50	18	21,433	0.08%
2024/04/09	3.1	103.69	4.2	104.23	104.00	-1.1	21,390	0.00%
2024/04/08	2.1	105.26	6	105.42	105.00	-3.9	21,360	-0.02%
2024/04/03	11.3	104.51	10	104.60	104.00	1.3	21,284	0.01%
2024/04/02	23.1	104.04	38	102.76	104.00	-14.9	21,089	-0.07%
2024/04/01	14.5	100.65	4.2	101.58	100.00	10.3	20,575	0.05%
2024/03/29	31.3	100.77	14	100.61	101.00	17.3	20,404	0.08%
2024/03/28	19.1	108.14	16	107.54	106.00	3.1	19,494	0.02%
2024/03/27	47.3	114.01	16.4	113.03	112.50	30.9	19,028	0.16%
2024/03/26	11	117.09	5.1	118.88	120.50	6	18,645	0.03%
2024/03/25	4.1	118.88	2	118.50	119.00	2.1	18,501	0.01%
2024/03/22	37.1	120.73	10.1	120.61	121.50	27	18,373	0.15%
2024/03/21	38.1	124.63	60.2	124.63	123.50	-22.1	17,776	-0.12%
2024/03/20	18.3	119.58	92.5	120.55	123.00	-74.2	17,149	-0.43%
2024/03/19	8	116.56	48.6	115.85	116.00	-40.6	16,220	-0.25%
2024/03/18	4.1	111.38	4	111.50	112.00	0.1	16,014	0.00%
2024/03/15	4	112.38	3	113.04	112.00	1.1	15,877	0.01%
2024/03/14	5	112.00	4	112.47	112.00	1	15,754	0.01%
2024/03/13	7.1	115.86	11	115.64	114.50	-4	15,658	-0.03%
2024/03/12	14	114.75	19.4	114.58	115.00	-5.4	15,421	-0.04%
2024/03/11	11.1	113.68	3.4	113.85	113.50	7.6	15,300	0.05%
2024/03/08	11.7	114.90	27	115.09	114.00	-15.4	15,216	-0.10%
2024/03/07	8	111.63	45.2	111.10	111.00	-37.2	14,955	-0.25%
2024/03/06	6	113.67	5.1	113.11	113.50	0.9	14,923	0.01%
2024/03/05	1	112.00	4.1	114.24	114.00	-3.1	15,414	-0.02%
2024/03/04	6	114.83	22.1	115.36	114.00	-16.1	15,340	-0.11%
2024/03/01	9.2	112.11	77.5	112.20	112.50	-68.3	15,103	-0.45%
2024/02/29	1.2	109.11	14	109.89	109.50	-12.8	14,922	-0.09%
2024/02/27	16	107.75	62.1	111.41	107.50	-46.1	14,665	-0.31%
2024/02/26	9	107.50	4	108.00	107.00	5	14,218	0.03%
2024/02/23	0	0.00	77.4	110.06	108.50	-77.4	14,389	-0.54%
2024/02/22	5	109.00	39	109.06	108.50	-34	14,475	-0.23%
2024/02/21	8	107.31	2.1	108.04	106.00	5.9	14,507	0.04%
2024/02/20	7	108.36	2.7	108.70	108.50	4.4	14,492	0.03%
2024/02/19	3	109.01	2.5	109.75	109.00	0.6	14,504	0.00%
2024/02/16	7	109.21	4.9	110.52	110.00	2.1	14,698	0.01%
2024/02/15	18.4	109.01	2.3	109.46	108.50	16.1	14,602	0.11%
2024/02/05	1	113.00	8.6	112.55	113.00	-7.6	14,449	-0.05%
2024/02/02	2	111.50	9	111.17	111.50	-7	14,410	-0.05%
2024/01/31	3	109.67	0	0.00	108.50	3	14,995	0.02%
2024/01/30	3	109.00	10.1	109.11	108.50	-7.1	14,951	-0.05%
2024/01/29	1	109.01	0	0.00	109.50	1	14,980	0.01%
2024/01/26	9	108.83	203	108.01	107.50	-194	15,097	-1.28%	大賣/鉅額交易
2024/01/25	4.1	111.35	4	111.75	111.00	0.2	15,316	0.00%
2024/01/24	1	112.00	3	111.50	112.00	-2	15,583	-0.01%
2024/01/23	7	113.93	4.8	113.97	113.50	2.3	16,223	0.01%
2024/01/22	19	115.42	22.2	114.41	114.50	-3.2	16,246	-0.02%
2024/01/19	6	109.08	1.1	110.00	110.00	4.9	15,779	0.03%
2024/01/18	3	106.51	0	0.00	106.50	3	15,715	0.02%
2024/01/17	2	107.98	2.3	107.51	107.50	-0.3	15,890	0.00%
2024/01/16	5	107.00	1	107.70	106.50	4	16,006	0.03%
2024/01/15	2	107.50	2	107.98	107.00	0	16,135	0.00%
2024/01/12	0	107.50	0	0.00	107.00	0	16,406	0.00%
2024/01/11	3.1	106.34	4	107.27	108.50	-0.9	16,484	-0.01%
2024/01/10	10.2	107.68	5	107.41	107.00	5.2	16,822	0.03%
2024/01/09	1	115.50	1	117.50	114.50	0	17,003	0.00%
2024/01/08	1	114.50	2	115.00	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	3	113.83	113.50	-3	17,722	-0.02%
2024/01/03	2	112.50	2	113.00	112.50	0	18,163	0.00%
2024/01/02	9	115.11	0.7	115.08	115.00	8.3	18,268	0.05%
2023/12/29	2.1	117.03	22.1	118.43	117.00	-19.9	18,342	-0.11%
2023/12/28	1	118.50	14.1	118.74	118.00	-13.1	18,469	-0.07%
2023/12/27	2.1	117.21	12.1	117.15	117.00	-9.9	18,597	-0.05%
2023/12/26	0	0.00	10	115.20	117.00	-10	19,043	-0.05%
2023/12/25	10	116.45	9	116.17	116.50	1	19,286	0.01%
2023/12/22	4	114.88	6	115.50	115.50	-2	19,348	-0.01%
2023/12/21	5	113.80	3.2	114.61	114.00	1.9	19,305	0.01%
2023/12/20	5	114.50	9	114.56	114.00	-4	19,235	-0.02%
2023/12/19	5.7	112.66	7.8	113.48	112.50	-2.2	19,210	-0.01%
2023/12/18	3.5	112.11	4.2	112.64	112.00	-0.7	19,261	0.00%
2023/12/15	6	112.75	5	114.20	112.00	1	19,464	0.00%
2023/12/14	4.8	114.54	1	115.50	114.50	3.8	19,506	0.02%
2023/12/13	9	113.78	6.1	112.92	113.00	2.9	19,776	0.01%
2023/12/12	2	110.25	4.8	110.34	110.00	-2.8	20,374	-0.01%
2023/12/11	6	111.33	1	110.50	110.50	5	20,717	0.02%
2023/12/08	1	113.00	8.1	112.25	113.00	-7.1	20,897	-0.03%
2023/12/07	3	110.66	1.2	110.92	110.00	1.8	21,144	0.01%
2023/12/06	2	111.99	12.1	111.71	111.50	-10	21,603	-0.05%
2023/12/05	1	108.52	5	109.60	110.50	-4	21,792	-0.02%
2023/12/04	2	109.75	7.4	110.14	110.50	-5.4	21,848	-0.02%
2023/12/01	2	108.01	3	108.18	108.00	-1	21,927	0.00%
2023/11/30	2	108.00	0.3	110.00	110.00	1.7	22,204	0.01%
2023/11/29	6	109.92	0	109.50	109.00	6	21,907	0.03%
2023/11/28	4.9	107.21	4.9	107.56	107.50	0	22,184	0.00%
2023/11/27	0	0.00	5	107.20	107.00	-5	22,734	-0.02%
2023/11/24	8	106.63	4	107.13	107.50	4	23,074	0.02%
2023/11/23	3.1	106.52	3	107.00	106.50	0.1	23,281	0.00%
2023/11/22	21	107.62	2.5	107.60	107.00	18.5	23,623	0.08%
2023/11/21	7.1	111.22	10.7	112.22	112.00	-3.7	23,791	-0.02%
2023/11/20	10.2	108.11	7.8	109.10	109.00	2.4	24,621	0.01%
2023/11/17	16	109.31	5.1	109.71	109.50	10.9	24,927	0.04%
2023/11/16	7.1	111.42	7.7	111.10	110.50	-0.6	25,782	0.00%
2023/11/15	1.1	112.83	6.2	113.49	112.50	-5.1	26,162	-0.02%
2023/11/14	8	111.50	2	113.25	113.00	6	26,650	0.02%
2023/11/13	9	111.50	2	112.00	112.50	7	27,219	0.03%
2023/11/10	2	111.50	1	111.50	112.50	1	27,695	0.00%
2023/11/09	11.2	111.56	3.1	112.16	112.00	8.1	28,276	0.03%
2023/11/08	7.1	114.66	30.1	113.60	113.50	-22.9	28,308	-0.08%
2023/11/07	4.2	110.12	3.4	110.34	110.50	0.9	28,422	0.00%
2023/11/06	5.1	110.90	12	111.24	111.00	-6.9	29,172	-0.02%
2023/11/03	13	109.88	9.1	110.55	109.00	3.9	29,733	0.01%
2023/11/02	2.2	108.80	21	108.89	108.50	-18.8	30,927	-0.06%
2023/11/01	2.1	101.07	6	102.75	103.50	-3.9	32,530	-0.01%
2023/10/31	19.1	103.92	44	102.32	100.00	-24.9	33,831	-0.07%
2023/10/30	20	106.72	1.9	107.75	107.00	18.2	34,781	0.05%
2023/10/27	2.3	108.35	6.7	109.48	108.50	-4.4	36,368	-0.01%
2023/10/26	14	106.68	10	107.25	107.00	4	39,862	0.01%
2023/10/25	5	108.50	42.6	109.02	109.00	-37.6	41,518	-0.09%
2023/10/24	5.1	109.00	6	108.92	109.00	-0.9	42,275	0.00%
2023/10/23	4	106.00	3.3	106.48	106.00	0.7	43,207	0.00%
2023/10/20	8	107.12	15	107.57	108.00	-7	44,789	-0.02%
2023/10/19	10.2	106.65	9	107.00	107.00	1.2	46,031	0.00%
2023/10/18	3	105.33	31.3	105.90	106.00	-28.2	47,121	-0.06%
2023/10/17	28.1	110.32	5	109.32	109.50	23.1	47,248	0.05%
2023/10/16	8.3	113.02	3	113.00	113.00	5.3	47,611	0.01%
2023/10/13	36.2	116.01	7	116.19	115.50	29.1	49,033	0.06%
2023/10/12	1	123.00	8.2	123.00	122.50	-7.2	50,019	-0.01%
2023/10/11	1	119.52	0.1	121.00	119.50	1	51,825	0.00%
2023/10/06	5.3	120.51	5	124.00	119.50	0.3	53,145	0.00%
2023/10/05	1	121.99	0	0.00	121.50	1	54,397	0.00%
2023/10/04	14	120.04	10.1	121.49	121.00	3.9	55,204	0.01%
2023/10/03	22	123.61	6.2	125.63	123.00	15.8	55,426	0.03%
2023/10/02	9.1	123.37	3	126.50	125.50	6.1	55,661	0.01%
2023/09/28	13.2	121.85	27	122.39	121.50	-13.8	55,678	-0.02%
2023/09/27	1.2	118.16	31.1	118.05	120.00	-29.9	55,761	-0.05%
2023/09/26	0	0.00	1.3	120.12	120.00	-1.3	56,557	0.00%
2023/09/25	6	119.42	4.2	119.70	120.00	1.8	57,134	0.00%
2023/09/22	25	118.48	47	117.60	120.00	-22	57,243	-0.04%
2023/09/21	16.3	118.29	10	118.85	119.00	6.3	57,167	0.01%
2023/09/20	16	121.75	5	122.50	120.00	11	57,135	0.02%
2023/09/19	7.1	120.50	7	122.29	120.00	0.1	57,017	0.00%
2023/09/18	14.1	120.53	5	120.50	121.00	9.1	57,037	0.02%
2023/09/15	4	128.13	1.1	128.50	126.00	2.9	56,867	0.01%
2023/09/14	14.1	126.94	11.2	126.75	126.50	2.9	56,479	0.01%
2023/09/13	15.2	123.60	18.1	123.67	124.00	-2.9	56,683	-0.01%
2023/09/12	14.6	124.93	6.8	125.37	125.00	7.8	57,375	0.01%
2023/09/11	14.2	128.65	8.2	130.30	127.50	6	57,497	0.01%
2023/09/08	3.2	135.24	10	136.15	134.50	-6.8	57,338	-0.01%
2023/09/07	5.1	134.79	0	0.00	134.00	5.1	57,293	0.01%
2023/09/06	0.1	135.50	10	135.75	134.50	-9.9	57,478	-0.02%
2023/09/05	25.6	132.26	5	134.00	134.00	20.6	57,483	0.04%
2023/09/04	13.5	133.64	0.6	133.58	134.00	12.9	57,142	0.02%
2023/09/01	5.3	135.86	4	135.00	134.50	1.3	57,005	0.00%
2023/08/31	15.2	136.20	3.2	137.13	137.00	12	56,688	0.02%
2023/08/30	56.1	139.97	13	141.77	138.50	43.1	56,369	0.08%
2023/08/29	32.1	140.90	12.1	142.27	141.50	20	56,148	0.04%
2023/08/28	28.5	141.49	19.1	140.42	138.50	9.4	55,969	0.02%
2023/08/25	57.7	146.39	31.2	147.21	145.00	26.5	56,009	0.05%
2023/08/24	51.1	153.32	124.8	154.40	151.50	-73.7	55,662	-0.13%	大賣/
2023/08/23	65	147.95	40.4	148.28	148.50	24.6	54,756	0.04%
2023/08/22	129.3	151.13	46.1	150.92	149.00	83.1	54,411	0.15%	大買/
2023/08/21	25.2	146.03	29.1	144.27	144.00	-3.9	53,448	-0.01%
2023/08/18	25.3	146.40	129.4	149.52	146.00	-104.2	52,991	-0.20%	大賣/鉅額交易
2023/08/17	122.3	147.14	339.2	146.18	150.00	-216.8	52,290	-0.41%	大買/大賣/鉅額交易
2023/08/16	231.1	144.72	82.2	142.62	147.00	148.9	51,639	0.29%	大買/鉅額交易
2023/08/15	32.6	143.13	32.7	143.48	143.50	-0.1	51,032	0.00%
2023/08/14	164.1	136.18	93.3	136.52	136.50	70.8	50,387	0.14%	大買/
2023/08/11	54	140.19	53	139.29	137.00	1	50,063	0.00%
2023/08/10	35.1	137.10	65.1	136.00	139.00	-30	49,689	-0.06%
2023/08/09	89.2	141.30	19	140.68	141.00	70.2	48,829	0.14%
2023/08/08	143.4	141.46	147.4	142.04	143.00	-3.9	48,117	-0.01%	大買/大賣/
2023/08/07	150.3	146.58	135	145.57	148.00	15.3	46,702	0.03%	大買/大賣/
2023/08/04	69.4	139.56	136.1	139.85	140.00	-66.7	44,740	-0.15%	大賣/
2023/08/02	183.7	143.03	165.2	142.25	139.00	18.5	43,029	0.04%	大買/大賣/
2023/08/01	89.2	151.84	167	151.77	154.00	-77.8	41,371	-0.19%	大賣/
2023/07/31	633.3	158.51	869.3	161.06	150.50	-236	39,612	-0.60%	大買/大賣/鉅額交易
2023/07/28	764	154.37	685	152.56	159.50	79	36,026	0.22%	大買/大賣/
2023/07/27	402.3	147.06	291.9	148.32	145.00	110.4	34,268	0.32%	大買/大賣/鉅額交易
2023/07/26	112.5	146.44	44.3	146.57	146.50	68.2	33,322	0.20%	大買/
2023/07/25	69.5	145.22	143.4	148.07	142.00	-73.9	32,102	-0.23%	大賣/
2023/07/24	193.9	148.85	114.1	149.68	149.00	79.8	30,314	0.26%	大買/大賣/
2023/07/21	31.2	140.71	171	142.42	146.00	-139.8	28,767	-0.49%	大賣/鉅額交易
2023/07/20	166.1	138.43	79.1	137.98	139.00	87	27,572	0.32%	大買/
2023/07/19	138.2	138.62	74.2	138.58	136.50	64	27,010	0.24%	大買/
2023/07/18	103	140.12	148.2	143.23	139.50	-45.1	26,162	-0.17%	大買/大賣/
2023/07/17	229.1	149.16	211.4	149.78	145.50	17.7	24,515	0.07%	大買/大賣/
2023/07/14	224.5	139.88	340.1	139.88	144.00	-115.6	23,051	-0.50%	大買/大賣/鉅額交易
2023/07/13	166.1	133.86	456.3	134.11	134.00	-290.2	21,163	-1.37%	大買/大賣/鉅額交易
2023/07/12	117	125.83	123.2	125.74	126.50	-6.2	19,458	-0.03%	大買/大賣/
2023/07/11	166.1	119.18	186.3	120.99	120.00	-20.2	18,087	-0.11%	大買/大賣/
2023/07/10	58	112.25	14	114.50	112.00	44	17,143	0.26%
2023/07/07	191	111.38	46.5	112.56	111.00	144.5	16,763	0.86%	大買/鉅額交易
2023/07/06	98	114.23	69	114.48	114.50	29	16,320	0.18%
2023/07/05	53.5	114.62	23	116.57	115.00	30.5	15,799	0.19%
2023/07/04	227	118.33	53.3	118.10	119.00	173.8	15,353	1.13%	大買/鉅額交易
2023/07/03	26	112.40	42.3	110.09	113.50	-16.3	14,419	-0.11%
2023/06/30	25	103.86	21	101.83	103.50	4	13,706	0.03%
2023/06/29	2.2	101.23	6	102.50	102.00	-3.9	13,486	-0.03%
2023/06/28	5.2	100.34	6	100.25	100.00	-0.9	13,410	-0.01%
2023/06/27	9	100.04	8.5	99.88	99.30	0.5	13,300	0.00%
2023/06/26	13	100.26	21.1	100.67	101.00	-8.1	13,128	-0.06%
2023/06/21	33	105.02	7	105.57	105.00	26	12,831	0.20%
2023/06/20	20	105.25	56.1	105.64	105.00	-36.1	12,492	-0.29%
2023/06/19	45.3	108.68	32	106.89	107.00	13.3	12,045	0.11%
2023/06/16	46	106.64	13	109.88	105.00	33	11,437	0.29%
2023/06/15	25.2	108.72	93.9	109.24	111.00	-68.7	10,309	-0.67%
2023/06/14	24	103.75	21	102.67	101.00	3	9,973	0.03%
2023/06/13	28	102.14	15	103.30	103.00	13	9,704	0.13%
2023/06/12	39	103.35	32	103.73	103.00	7	9,570	0.07%
2023/06/09	5	96.90	35	98.36	97.60	-30	9,348	-0.32%
2023/06/08	14	94.14	31	94.00	93.80	-17	9,261	-0.18%
2023/06/07	16	96.01	23	95.42	96.20	-7	9,169	-0.08%
2023/06/06	25	93.72	15	93.65	93.90	10	9,024	0.11%
2023/06/05	35	94.89	20.6	93.69	96.00	14.4	9,084	0.16%
2023/06/02	1	89.40	13	89.28	89.80	-12	8,835	-0.14%
2023/06/01	22	87.07	16	87.86	86.20	6	8,725	0.07%
2023/05/31	46.1	87.40	56	86.80	89.00	-9.9	8,669	-0.11%
2023/05/30	14	86.80	24	86.22	86.70	-10	8,213	-0.12%
2023/05/29	59	86.94	30	85.16	86.40	29	8,084	0.36%
2023/05/26	2	83.60	23	82.95	83.30	-21	8,025	-0.26%
2023/05/25	1	80.30	3	80.43	80.70	-2	7,915	-0.03%
2023/05/23	2	79.60	2	80.40	80.20	0	7,825	0.00%
2023/05/22	0	0.00	59	81.14	81.40	-59	7,742	-0.76%
2023/05/19	0	0.00	3	81.63	81.90	-3	7,666	-0.04%
2023/05/18	3	81.20	29.1	81.59	82.00	-26.1	7,660	-0.34%
2023/05/17	1	79.20	28	80.15	80.50	-27	7,578	-0.36%
2023/05/16	1	76.90	23	77.87	78.60	-22	7,471	-0.29%
2023/05/15	0	0.00	17	76.54	76.40	-17	7,364	-0.23%
2023/05/12	0	0.00	15	77.10	76.10	-15	7,394	-0.20%
2023/05/11	0	0.00	15	77.10	77.20	-15	7,436	-0.20%
2023/05/10	0	0.00	10	76.35	76.60	-10	7,440	-0.13%
2023/05/09	0	0.00	11	76.65	76.60	-11	7,431	-0.15%
2023/05/08	0	0.00	36	76.72	76.90	-36	7,460	-0.48%
2023/05/05	1	76.40	20	76.25	76.20	-19	7,460	-0.26%
2023/05/04	0	0.00	10	76.05	76.00	-10	7,468	-0.13%
2023/05/03	1	75.40	10	75.55	75.40	-9	7,453	-0.12%
2023/05/02	0	0.00	33	75.17	75.90	-33	7,500	-0.44%
2023/04/27	0	0.00	26	73.63	73.30	-26	7,550	-0.34%
2023/04/26	1	71.70	0	0.00	72.20	1	7,445	0.01%
2023/04/24	6	72.23	1	72.40	72.00	5	7,261	0.07%
2023/04/21	0	0.00	16	73.96	73.20	-16	7,214	-0.22%
2023/04/20	0	0.00	15	73.40	72.90	-15	7,163	-0.21%
2023/04/19	2	73.20	0	0.00	73.20	2	7,236	0.03%
2023/04/18	4	73.23	2	73.00	73.60	2	7,170	0.03%
2023/04/17	0	0.00	2	75.40	75.30	-2	7,081	-0.03%
2023/04/14	2	76.60	10.2	75.89	76.30	-8.2	6,973	-0.12%
2023/04/13	0.2	74.90	10	74.90	74.40	-9.8	6,880	-0.14%
2023/04/12	0	0.00	10	74.10	74.60	-10	6,844	-0.15%
2023/04/11	0	0.00	5	73.70	73.80	-5	6,840	-0.07%
2023/04/10	0	0.00	1	73.60	73.40	-1	6,786	-0.01%
2023/04/07	0	0.00	10.3	73.60	73.20	-10.3	6,755	-0.15%
2023/04/06	0	0.00	15	73.87	74.40	-15	6,730	-0.22%
2023/03/28	0	0.00	1	73.10	72.70	-1	7,766	-0.01%
2023/03/27	1	71.90	5	73.10	73.00	-4	8,045	-0.05%
2023/03/24	5	72.40	0	0.00	72.30	5	8,446	0.06%
2023/03/21	1.3	69.65	0.5	69.70	69.60	0.8	8,539	0.01%
2023/03/20	3	69.90	0	0.00	69.80	3	8,571	0.04%
2023/03/16	1	70.50	0	0.00	70.00	1	8,528	0.01%
2023/03/15	3	74.33	0	0.00	74.10	3	8,658	0.03%
2023/03/14	1	73.10	7	74.97	74.20	-6	8,568	-0.07%
2023/03/13	3	74.00	7	74.47	74.40	-4	8,455	-0.05%
2023/03/10	0	0.00	5	73.10	73.10	-5	8,371	-0.06%
2023/03/09	18	73.88	18	75.18	73.60	0	8,368	0.00%
2023/03/08	21	75.36	21	74.40	75.00	0	8,389	0.00%
2023/03/07	4	75.48	5.5	75.56	75.30	-1.5	8,261	-0.02%
2023/03/06	1	74.30	7	73.41	74.30	-6	8,212	-0.07%
2023/03/03	3	72.50	1	73.00	72.70	2	8,155	0.02%
2023/03/02	0	0.00	6.5	71.50	71.80	-6.5	8,112	-0.08%
2023/02/24	0	69.30	0	0.00	69.50	0	8,146	0.00%
2023/02/23	2	69.70	0	0.00	69.50	2	8,075	0.02%
2023/02/22	0	0.00	10	69.57	69.40	-10	8,029	-0.12%
2023/02/21	0	0.00	1	70.00	69.80	-1	7,989	-0.01%
2023/02/20	10	69.70	5	70.30	70.40	5	8,046	0.06%
2023/02/16	0	0.00	6	70.08	70.00	-6	8,186	-0.07%
2023/02/14	1	69.90	0	0.00	69.60	1	8,206	0.01%
2023/02/13	0	0.00	1	69.50	69.60	-1	8,223	-0.01%
2023/02/10	0	0.00	1	70.00	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	11	70.22	70.30	-11	8,232	-0.13%
2023/02/08	0	0.00	9	69.40	69.40	-9	8,188	-0.11%
2023/02/07	0	0.00	30	68.43	68.70	-30	8,171	-0.37%
2023/02/06	0	0.00	6	68.53	68.30	-6	8,198	-0.07%
2023/02/03	20	67.10	2.8	67.88	68.20	17.2	8,259	0.21%
2023/02/02	0	0.00	0.1	66.95	67.00	-0.1	8,238	0.00%
2023/01/31	0.1	67.20	0	0.00	66.40	0.1	8,226	0.00%
2023/01/30	0	0.00	2	67.00	67.50	-2	8,190	-0.02%
2023/01/10	5	65.90	5	65.50	66.10	0	8,725	0.00%
2023/01/05	0	0.00	5	64.90	64.90	-5	8,829	-0.06%
2022/12/30	0.1	64.00	0	0.00	63.80	0.1	8,983	0.00%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/22	0	64.00	1	64.20	64.30	-1	9,384	-0.01%
2022/12/21	1	63.30	1	63.70	63.30	0	9,078	0.00%
2022/12/20	2	63.05	0	0.00	63.20	2	8,711	0.02%
2022/12/16	1	64.40	1	65.20	65.20	0	8,006	0.00%
2022/12/09	0.2	63.55	0	0.00	63.70	0.2	8,007	0.00%
2022/12/08	4.1	63.00	0	0.00	63.10	4.1	8,051	0.05%
2022/12/07	3.5	63.60	0	0.00	62.60	3.5	7,992	0.04%
2022/12/01	0.1	65.50	0	0.00	65.80	0.1	7,677	0.00%
2022/11/29	0	0.00	1	65.90	65.60	-1	7,635	-0.01%
2022/11/28	1	64.10	0	0.00	65.50	1	7,591	0.01%
2022/11/25	1	64.80	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	1	64.50	66.10	-1	7,516	-0.01%
2022/11/23	5	63.36	20	63.27	64.10	-14.9	7,472	-0.20%
2022/11/22	1	63.90	0	0.00	64.10	1	7,402	0.01%
2022/11/17	0.2	66.80	0	0.00	67.50	0.2	7,263	0.00%
2022/11/09	0	66.40	0	0.00	66.60	0	7,205	0.00%
2022/11/03	0.1	65.70	0	0.00	66.40	0.1	7,421	0.00%
2022/11/01	0	0.00	8	65.69	66.70	-8	7,468	-0.11%
2022/10/26	0	0.00	1	65.40	65.40	-1	7,481	-0.01%
2022/10/21	0	0.00	1	65.50	65.50	-1	7,407	-0.01%
2022/10/20	1	63.10	0	0.00	63.70	1	7,305	0.01%
2022/10/19	1.2	64.22	7	64.41	65.00	-5.8	7,186	-0.08%
2022/10/18	1	61.30	0	0.00	62.70	1	7,006	0.01%
2022/10/17	0.1	63.40	0	0.00	63.50	0.1	6,877	0.00%
2022/10/07	1	65.60	0	0.00	65.50	1	7,077	0.01%
2022/10/05	0	0.00	6	66.87	66.70	-6	7,107	-0.08%
2022/10/04	0	0.00	5	65.60	65.40	-5	6,991	-0.07%
2022/09/29	1	64.90	0	0.00	64.70	1	6,822	0.01%
2022/09/28	1	64.30	1	64.30	64.10	0	6,765	0.00%
2022/09/22	0.6	65.75	0	0.00	66.50	0.6	6,801	0.01%
2022/09/20	0	0.00	0.1	68.27	68.20	-0.1	6,583	0.00%
2022/09/19	2	68.40	3	68.33	68.60	-1	6,527	-0.02%
2022/09/16	1	68.10	1	68.10	68.10	0	6,495	0.00%
2022/09/14	0.5	67.80	0	0.00	67.00	0.5	6,424	0.01%
2022/09/08	0	0.00	2.5	68.38	68.70	-2.5	6,634	-0.04%
2022/09/05	0	0.00	3	67.67	67.50	-3	6,497	-0.05%
2022/09/02	0.8	65.76	1	66.00	65.60	-0.2	6,447	0.00%
2022/09/01	1	64.50	0	0.00	65.20	1	6,423	0.02%
2022/08/30	0	0.00	11	65.44	65.30	-11	6,392	-0.17%
2022/08/29	1	64.60	0	0.00	64.50	1	6,374	0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2.1	65.33	0	0.00	65.20	2.1	6,855	0.03%
2022/08/19	3	67.60	0	0.00	67.70	3	6,832	0.04%
2022/08/15	0	0.00	12	68.60	68.30	-12	6,781	-0.18%
2022/08/12	0	0.00	2	68.80	69.20	-2	6,699	-0.03%
2022/08/10	27.1	67.90	27	67.30	67.60	0.1	6,613	0.00%
2022/08/09	27	68.07	30	66.42	68.10	-3	6,571	-0.05%
2022/08/08	27	66.42	27	66.61	66.50	0	6,563	0.00%
2022/08/05	27	66.69	28	66.21	66.50	-1	6,597	-0.02%
2022/07/29	0	0.00	1	65.00	65.30	-1	6,534	-0.02%
2022/07/28	0	0.00	0.2	64.10	64.30	-0.2	6,466	0.00%
2022/07/26	12	63.50	1	63.60	63.50	11	6,409	0.17%
2022/07/25	18	62.93	18	62.73	63.00	0	6,355	0.00%
2022/07/22	18	62.72	18	62.46	62.60	0	6,399	0.00%
2022/07/21	36	62.49	35	62.53	62.20	1	6,405	0.02%
2022/07/20	1.2	62.65	5.1	63.67	64.60	-3.9	6,237	-0.06%
2022/07/14	0.1	57.50	0	0.00	57.50	0.1	6,440	0.00%
2022/07/08	1	56.80	1	57.70	57.20	0	6,415	0.00%
2022/07/05	1	56.80	1	56.90	56.60	0	6,361	0.00%
2022/07/04	7	55.51	6	55.11	55.30	1	6,339	0.02%
2022/06/30	0	0.00	1	58.40	57.90	-1	6,237	-0.02%
2022/06/23	1	57.70	0	0.00	58.30	1	5,979	0.02%
2022/06/21	1	58.10	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	1	58.00	58.20	-1	5,679	-0.02%
2022/06/17	2	58.75	0	0.00	59.10	2	5,627	0.04%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/01	3	64.03	2	64.10	63.50	1	6,240	0.02%
2022/05/31	1	61.70	1	63.00	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	62.60	62.80	-1	5,751	-0.02%
2022/05/27	1.1	61.13	0	0.00	61.90	1.1	5,720	0.02%
2022/05/24	0	0.00	5	62.60	61.90	-5	5,947	-0.08%
2022/05/23	5	62.00	0	0.00	62.40	5	5,972	0.08%
2022/05/17	0	63.10	0	0.00	62.60	0	6,160	0.00%
2022/05/16	0.4	62.59	0	0.00	63.10	0.4	6,237	0.01%
2022/05/13	0	0.00	5	62.10	62.40	-5	6,275	-0.08%
2022/05/12	0	0.00	4	62.95	62.60	-4	6,301	-0.06%
2022/05/11	0	0.00	5	63.60	63.80	-5	6,304	-0.08%
2022/05/09	2	63.70	0	0.00	63.80	2	6,487	0.03%
2022/05/03	0	64.70	1	64.50	65.00	-1	6,805	-0.01%
2022/04/28	0	0.00	1	64.80	65.30	-1	6,877	-0.01%
2022/04/27	3	65.43	0.5	65.84	65.60	2.5	6,836	0.04%
2022/04/26	10	67.42	9	67.33	67.20	1	6,816	0.01%
2022/04/25	7	66.87	7	67.47	68.00	0	6,753	0.00%
2022/04/22	9	66.64	9	67.69	68.00	0	6,612	0.00%
2022/04/21	1	66.30	1	66.10	66.80	0	6,513	0.00%
2022/04/20	12	65.29	13.3	64.31	65.70	-1.3	6,431	-0.02%
2022/04/15	0	0.00	1	68.20	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	1	67.80	67.80	-1	6,104	-0.02%
2022/04/11	4.1	66.34	0	0.00	66.50	4.1	6,222	0.07%
2022/04/07	0	0.00	1	67.10	66.40	-1	6,206	-0.02%
2022/04/01	0	0.00	0.1	68.00	68.30	-0.1	6,148	0.00%
2022/03/31	0.1	68.30	0	0.00	68.10	0.1	6,192	0.00%
2022/03/25	1	67.50	0	0.00	67.80	1	6,192	0.02%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/23	1	67.50	1	67.40	67.50	0	6,307	0.00%
2022/03/18	8	65.80	0	0.00	65.50	8	6,251	0.13%
2022/03/17	0.7	70.40	4	70.63	71.00	-3.3	5,935	-0.06%
2022/03/11	1.6	70.69	1	70.80	70.60	0.6	5,733	0.01%
2022/03/10	0	0.00	2	70.45	70.60	-2	5,763	-0.03%
2022/03/08	1	68.69	2	68.55	68.20	-1	5,736	-0.02%
2022/03/04	0.9	69.61	5	69.40	69.60	-4.1	5,678	-0.07%
2022/03/03	3	70.00	18	69.71	69.80	-15	5,652	-0.27%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/02/25	0.9	68.30	0.5	67.80	68.40	0.3	5,535	0.01%
2022/02/24	1	67.20	5	67.24	67.60	-4	5,346	-0.07%
2022/02/22	1	66.80	0	0.00	67.50	1	5,231	0.02%
2022/02/21	5	67.50	0.1	67.80	68.20	4.9	5,164	0.10%
2022/02/18	11	68.15	0	0.00	68.20	11	5,150	0.21%
2022/02/17	0	0.00	11	68.64	68.60	-11	5,109	-0.22%
2022/02/16	2	67.00	4	67.90	67.90	-2	5,011	-0.04%
2022/02/15	1	66.60	1	66.50	66.50	0	4,916	0.00%
2022/02/11	7	67.50	1	67.00	67.50	6	4,718	0.13%
2022/02/10	5	68.04	0.2	68.40	68.60	4.8	4,680	0.10%
2022/02/09	0.2	68.80	11	68.83	69.10	-10.8	4,603	-0.23%
2022/02/08	5	68.22	10	67.87	68.80	-5	4,421	-0.11%
2022/01/17	0	0.00	10	64.05	63.80	-10	4,041	-0.25%
2022/01/13	0	0.00	1	63.90	64.30	-1	4,211	-0.02%
2022/01/04	0	0.00	1	64.00	64.40	-1	4,711	-0.02%
2021/12/30	0	0.00	11	63.79	63.80	-11	4,730	-0.23%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	1	62.30	62.50	-1	5,000	-0.02%
2021/12/20	1	60.90	1	61.00	61.00	0	5,132	0.00%
2021/12/17	1	61.20	0	61.40	61.90	1	5,123	0.02%
2021/12/14	1	61.50	0	0.00	61.80	1	5,392	0.02%
2021/12/09	0	62.00	0	0.00	62.60	0	5,564	0.00%
2021/12/07	11	62.05	0	0.00	61.40	11	5,523	0.20%
2021/12/06	1	62.20	3	61.90	62.10	-2	5,513	-0.04%
2021/12/01	4	60.33	0	0.00	60.50	4	5,555	0.07%
2021/11/26	1	60.00	0	0.00	60.10	1	5,452	0.02%
2021/11/25	2	60.60	0	0.00	60.90	2	5,480	0.04%
2021/11/22	0	0.00	1	61.20	61.30	-1	5,603	-0.02%
2021/11/16	1	62.30	3	62.40	62.60	-2	5,661	-0.04%
2021/11/08	0	0.00	2	61.10	61.70	-2	5,951	-0.03%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/10/28	0	0.00	10	61.95	61.30	-10	6,123	-0.16%
2021/10/27	2	61.80	1	61.80	62.00	1	6,233	0.02%
2021/10/25	0	0.00	5	60.50	60.50	-5	6,647	-0.08%
2021/10/20	37	61.05	0	0.00	60.40	37	6,581	0.56%
2021/10/19	1	61.90	0	0.00	62.10	1	6,426	0.02%
2021/10/15	0	0.00	1	64.50	64.90	-1	6,402	-0.02%
2021/10/14	0	0.00	24	65.64	64.30	-24	6,410	-0.37%
2021/10/06	0	0.00	0.1	62.70	63.00	-0.1	6,490	0.00%
2021/10/01	7	61.96	6	61.73	62.20	1	6,517	0.02%
2021/09/30	5	62.34	0	0.00	62.50	5	6,488	0.08%
2021/09/29	2	64.90	4	64.48	64.40	-2	6,473	-0.03%
2021/09/28	2.2	65.09	11	63.95	64.50	-8.9	6,552	-0.14%
2021/09/24	0	0.00	1	64.40	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	3.4	63.81	63.80	-3.4	6,730	-0.05%
2021/09/22	0	0.00	1	61.80	61.80	-1	7,012	-0.01%
2021/09/15	0.1	61.50	0	0.00	61.50	0.1	7,126	0.00%
2021/09/13	1	60.50	0	0.00	60.60	1	7,262	0.01%
2021/09/07	1	60.50	0.1	60.50	60.60	0.9	7,486	0.01%
2021/09/03	0.5	60.80	0	0.00	60.90	0.5	7,394	0.01%
2021/09/02	1	60.60	0	0.00	60.60	1	7,395	0.01%
2021/08/30	10	60.57	0	0.00	61.00	10	7,338	0.14%
2021/08/25	0	0.00	3	59.40	59.40	-3	7,197	-0.04%
2021/08/23	0	0.00	7	58.84	58.30	-7	7,156	-0.10%
2021/08/19	1	56.80	6	57.12	56.90	-5	7,265	-0.07%
2021/08/17	1	58.90	1	58.30	58.50	0	7,149	0.00%
2021/08/16	8	59.24	16	58.89	58.60	-8	7,082	-0.11%
2021/08/13	5	61.00	1	61.50	61.30	4	7,037	0.06%
2021/08/12	9	61.52	0	0.00	61.20	9	7,000	0.13%
2021/08/10	5	62.30	0.1	62.30	62.60	4.9	6,984	0.07%
2021/08/09	1	62.60	0	0.00	62.60	1	7,005	0.01%
2021/08/06	0	62.50	0	0.00	62.50	0	7,002	0.00%
2021/08/04	8.3	63.12	0	0.00	63.20	8.3	7,168	0.12%
2021/08/03	10	63.15	1	63.20	63.90	9	7,211	0.12%
2021/08/02	5	63.50	93	63.89	63.90	-88	7,178	-1.23%
2021/07/30	108	64.01	36.3	63.10	64.10	71.7	7,141	1.00%	大買/
2021/07/29	1	59.40	1	59.90	59.80	0	6,841	0.00%
2021/07/28	1	58.90	1	58.70	58.90	0	6,813	0.00%
2021/07/27	1	58.60	0	0.00	58.70	1	6,896	0.01%
2021/07/23	0	0.00	3	58.90	57.90	-3	7,161	-0.04%
2021/07/22	3	58.20	0	0.00	58.70	3	7,133	0.04%
2021/07/21	1	58.40	0	0.00	58.50	1	7,069	0.01%
2021/07/19	0	0.00	3	58.10	58.30	-3	6,988	-0.04%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/13	0	0.00	10	57.90	57.90	-10	6,963	-0.14%
2021/07/12	5.1	57.31	0	0.00	57.00	5.1	6,911	0.07%
2021/07/09	2	57.10	0	0.00	57.50	2	6,898	0.03%
2021/07/08	1	57.60	0	0.00	57.80	1	6,935	0.01%
2021/07/07	4	57.58	1	58.00	58.00	3	6,908	0.04%
2021/07/06	0	0.00	9	58.22	58.20	-9	6,893	-0.13%
2021/07/05	15	57.49	2.2	57.71	57.90	12.8	6,857	0.19%
2021/07/02	2	56.55	0	0.00	56.90	2	6,726	0.03%
2021/07/01	12	56.63	0	0.00	56.60	12	6,649	0.18%
2021/06/30	2	57.50	0	0.00	57.60	2	6,553	0.03%
2021/06/29	7	57.84	0	0.00	57.40	7	6,509	0.11%
2021/06/28	12.2	64.12	2	63.80	63.70	10.2	6,222	0.16%
2021/06/24	10	65.00	0	0.00	64.70	10	6,104	0.16%
2021/06/23	1	63.80	2	63.85	64.10	-1	5,975	-0.02%
2021/06/22	0.4	64.60	0	0.00	63.60	0.4	5,838	0.01%
2021/06/18	1.3	65.88	0	0.00	64.90	1.3	5,662	0.02%
2021/06/17	0	0.00	1	66.30	66.30	-1	5,523	-0.02%
2021/06/09	0	0.00	1	65.40	65.30	-1	5,955	-0.02%
2021/06/04	0	0.00	10	65.40	65.40	-10	6,356	-0.16%
2021/06/02	0	0.00	2	66.45	66.20	-2	6,715	-0.03%
2021/05/31	1	66.00	3	66.40	66.20	-2	7,003	-0.03%
2021/05/28	0	0.00	3.2	64.82	65.70	-3.2	7,047	-0.04%
2021/05/27	0	0.00	0	63.30	63.50	0	7,125	0.00%
2021/05/19	4	61.80	1	62.00	62.00	3	7,840	0.04%
2021/05/17	2	61.00	3	60.80	61.10	-1	8,033	-0.01%
2021/05/12	1	61.00	7	62.50	61.20	-6	8,044	-0.07%
2021/05/11	2	63.60	2	63.75	63.00	0	8,078	0.00%
2021/05/10	1.2	66.24	0.1	66.00	66.00	1.1	8,070	0.01%
2021/05/07	1	65.80	1	67.10	67.40	0	8,241	0.00%
2021/05/06	0	0.00	2	65.30	64.00	-2	8,286	-0.02%
2021/05/05	1	65.80	0	0.00	65.80	1	8,361	0.01%
2021/05/04	6	67.47	2.2	66.89	66.30	3.8	8,559	0.04%
2021/05/03	1	64.90	1.4	66.83	67.10	-0.4	8,517	0.00%
2021/04/27	0	0.00	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	1.1	64.95	64.90	-1.1	8,364	-0.01%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/21	1.2	63.68	0	0.00	63.70	1.2	8,452	0.01%
2021/04/20	0.4	64.20	7	64.47	64.20	-6.6	8,499	-0.08%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1	62.20	0	0.00	62.50	1	8,690	0.01%
2021/04/14	2	62.05	2	62.30	62.30	0	8,731	0.00%
2021/04/13	5	63.28	0	0.00	63.00	5	8,837	0.06%
2021/04/12	3	64.10	1	64.70	64.00	2	8,901	0.02%
2021/04/07	0	0.00	3	64.27	64.50	-3	8,998	-0.03%
2021/04/06	1	63.40	0	0.00	63.00	1	8,948	0.01%
2021/04/01	0	0.00	2	63.80	63.20	-2	8,959	-0.02%
2021/03/31	2	62.95	0	0.00	62.80	2	8,883	0.02%
2021/03/30	0	0.00	0.7	63.29	64.00	-0.7	8,781	-0.01%
2021/03/29	0.2	62.00	2	62.45	62.70	-1.8	8,740	-0.02%
2021/03/26	1	61.50	0	0.00	61.90	1	8,735	0.01%
2021/03/25	0	0.00	1	61.90	61.90	-1	8,762	-0.01%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/22	1	60.80	4	61.13	61.30	-3	8,991	-0.03%
2021/03/17	0	0.00	4	60.30	60.50	-4	8,820	-0.05%
2021/03/16	1	60.20	2	60.45	60.30	-1	8,797	-0.01%
2021/03/15	3	59.80	0	0.00	59.90	3	8,767	0.03%
2021/03/12	0	0.00	6	61.22	62.10	-6	8,654	-0.07%
2021/03/10	0	0.00	1	58.00	58.00	-1	8,425	-0.01%
2021/03/09	7.5	56.85	0	0.00	57.20	7.5	8,380	0.09%
2021/03/05	3	58.07	2	58.40	58.40	1	8,103	0.01%
2021/03/04	2	59.30	0	0.00	58.80	2	8,104	0.02%
2021/03/03	1	59.40	1	59.40	59.30	0	8,025	0.00%
2021/03/02	0	0.00	5	59.84	58.80	-5	7,948	-0.06%
2021/02/26	5	59.22	0	0.00	59.40	5	7,815	0.06%
2021/02/25	0	0.00	1.5	60.97	60.70	-1.5	7,575	-0.02%
2021/02/24	0	0.00	2	60.10	60.00	-2	7,513	-0.03%
2021/02/23	2.5	59.70	0	0.00	60.20	2.5	7,422	0.03%
2021/02/22	0	0.00	2.2	60.29	61.20	-2.2	7,354	-0.03%
2021/02/19	0	0.00	1	58.60	58.50	-1	7,273	-0.01%
2021/02/18	0	0.00	2	58.35	58.40	-2	7,244	-0.03%
2021/02/05	0	0.00	5	56.00	55.90	-5	7,068	-0.07%
2021/02/03	0	0.00	5	56.20	56.30	-5	7,007	-0.07%
2021/01/29	3.5	55.49	0	0.00	54.90	3.5	6,717	0.05%
2021/01/27	1.3	57.54	9	57.99	57.60	-7.7	6,467	-0.12%
2021/01/26	3	57.27	12.1	57.12	56.60	-9.1	6,336	-0.14%
2021/01/25	1	54.20	6	54.30	54.40	-5	6,166	-0.08%
2021/01/22	0	0.00	17	53.41	53.00	-17	6,154	-0.28%
2021/01/21	0	0.00	1.6	52.59	52.70	-1.6	6,133	-0.03%
2021/01/20	2	51.70	1	52.10	51.90	1	6,165	0.02%
2021/01/19	0	0.00	6.2	53.44	53.10	-6.2	6,095	-0.10%
2021/01/18	0	0.00	14	53.16	53.40	-14	6,052	-0.23%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	1	53.90	53.60	-1	5,979	-0.02%
2021/01/13	0	0.00	1	53.50	53.60	-1	5,932	-0.02%
2021/01/12	0	0.00	1	53.10	52.80	-1	5,878	-0.02%
2021/01/11	3	53.40	7	53.50	53.80	-4	5,800	-0.07%
2021/01/08	0	0.00	3	52.27	52.60	-3	5,738	-0.05%
2021/01/07	0	0.00	3	52.40	52.20	-3	5,643	-0.05%
2021/01/06	8.3	52.30	18.5	52.30	51.50	-10.2	5,581	-0.18%
2021/01/05	4.3	51.56	5	51.42	51.60	-0.7	5,375	-0.01%
2021/01/04	5	51.28	4	50.20	51.40	1	5,291	0.02%
2020/12/31	1.7	49.89	0	0.00	49.80	1.7	5,173	0.03%
2020/12/30	1	49.85	0	0.00	50.00	1	5,174	0.02%
2020/12/28	0	0.00	3	49.87	49.90	-3	5,162	-0.06%
2020/12/25	0	0.00	30	49.32	49.30	-30	5,159	-0.58%
2020/12/22	0	0.00	10	49.25	48.75	-10	5,157	-0.19%
2020/12/21	0	0.00	0	48.80	49.05	0	5,179	0.00%
2020/12/16	1	49.05	0	0.00	49.15	1	4,909	0.02%
2020/12/15	0	0.00	1	48.30	48.20	-1	4,923	-0.02%
2020/12/11	20	48.80	0	0.00	48.90	20	4,987	0.40%
2020/12/10	1	48.90	0	0.00	49.05	1	4,991	0.02%
2020/12/09	0	0.00	1	49.05	49.25	-1	4,972	-0.02%
2020/12/04	0	0.00	1	49.45	49.40	-1	4,826	-0.02%
2020/12/03	3	49.35	13	49.39	49.20	-10	4,805	-0.21%
2020/12/02	1	49.10	10	49.40	49.35	-9	4,779	-0.19%
2020/12/01	0	0.00	0.3	48.65	48.85	-0.3	4,779	-0.01%
2020/11/12	0	0.00	10.4	47.69	47.45	-10.4	4,589	-0.23%
2020/11/10	0	0.00	10	47.50	47.50	-10	4,618	-0.22%
2020/11/09	0	0.00	1	47.45	47.40	-1	4,629	-0.02%
2020/11/06	1	47.35	0	0.00	47.25	1	4,654	0.02%
2020/11/04	1	46.90	1	47.25	47.25	0	4,729	0.00%
2020/10/30	0	0.00	10	46.90	46.55	-10	4,824	-0.21%
2020/10/28	0	0.00	5	46.40	46.55	-5	5,203	-0.10%
2020/10/21	2	45.85	0	0.00	45.50	2	6,149	0.03%
2020/10/14	1	45.60	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/09/25	0	0.00	4	45.05	45.00	-4	7,296	-0.05%
2020/09/24	1	45.20	0	0.00	45.00	1	7,318	0.01%
2020/09/22	0	0.00	1	45.95	45.85	-1	7,388	-0.01%
2020/09/17	0	0.00	1	47.60	47.10	-1	7,787	-0.01%
2020/09/16	0	0.00	6	47.50	47.50	-6	8,393	-0.07%
2020/09/15	1	47.00	0	0.00	47.00	1	8,635	0.01%
2020/09/11	0	0.00	1.2	46.08	46.25	-1.2	9,129	-0.01%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	4	45.84	0	0.00	46.15	4	9,381	0.04%
2020/09/07	2	45.70	2	46.10	46.20	0	9,561	0.00%
2020/09/03	1	46.10	0	0.00	46.05	1	9,816	0.01%
2020/09/01	2	45.98	1	46.00	46.20	1	9,956	0.01%
2020/08/31	5	46.75	0	0.00	46.40	5	9,990	0.05%
2020/08/28	0	0.00	1	46.80	46.65	-1	10,032	-0.01%
2020/08/26	5	46.90	0	0.00	47.00	5	10,196	0.05%
2020/08/25	0	0.00	2	47.05	47.15	-2	10,220	-0.02%
2020/08/24	0	0.00	1.1	47.00	46.90	-1.1	10,330	-0.01%
2020/08/20	1	47.00	1	46.90	46.90	0	10,416	0.00%
2020/08/19	0	0.00	2	48.55	48.10	-2	10,435	-0.02%
2020/08/18	0	0.00	1	48.00	47.95	-1	10,385	-0.01%
2020/08/14	1	47.60	0	0.00	47.20	1	10,414	0.01%
2020/08/12	2	47.43	0	0.00	47.60	2	10,470	0.02%
2020/08/11	4	48.06	0	0.00	48.00	4	10,470	0.04%
2020/08/10	2	48.60	2	48.70	48.50	0	10,523	0.00%
2020/08/07	0	0.00	0.3	48.95	48.95	-0.3	10,562	0.00%
2020/08/05	2	49.15	3	49.40	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	10	49.15	49.35	-10	10,545	-0.09%
2020/08/03	1	49.00	4	48.74	48.60	-3	10,452	-0.03%
2020/07/31	18	49.28	39	49.22	49.60	-21	10,222	-0.21%
2020/07/30	0	0.00	1.5	45.90	45.70	-1.5	9,516	-0.02%
2020/07/28	1	45.05	1	45.50	45.05	0	9,560	0.00%
2020/07/27	7	46.01	0	0.00	45.50	7	9,662	0.07%
2020/07/24	4	46.33	0	0.00	46.50	4	9,665	0.04%
2020/07/23	1	46.60	1	46.60	46.55	0	9,683	0.00%
2020/07/16	1	47.50	0	0.00	46.90	1	9,635	0.01%
2020/07/15	1	46.95	1	46.90	47.40	0	9,551	0.00%
2020/07/14	0	0.00	1	47.05	46.95	-1	9,476	-0.01%
2020/07/13	0	0.00	1	46.85	47.10	-1	9,445	-0.01%
2020/07/10	0	0.00	2	46.88	46.70	-2	9,418	-0.02%
2020/07/07	0	0.00	1	46.80	47.05	-1	9,124	-0.01%
2020/07/06	13	46.94	0	0.00	47.05	13	9,052	0.14%
2020/07/03	10	46.85	2	46.75	46.85	8	9,031	0.09%
2020/07/02	1	47.20	0	0.00	47.15	1	9,062	0.01%
2020/07/01	6	46.96	0	0.00	46.75	6	9,093	0.07%
2020/06/30	0.4	46.55	1	46.65	46.30	-0.6	9,056	-0.01%
2020/06/29	25	46.53	2	46.35	46.50	23	9,047	0.25%
2020/06/24	6	47.47	2	47.75	47.30	4	8,911	0.04%
2020/06/23	46	47.97	6	47.98	47.40	40	8,773	0.46%
2020/06/22	3	52.80	11	53.13	53.10	-8	8,201	-0.10%
2020/06/19	1	51.90	1.3	51.92	52.40	-0.3	7,984	0.00%
2020/06/18	1.3	51.87	14	52.12	52.40	-12.7	7,710	-0.16%
2020/06/17	12	51.32	0	0.00	51.30	12	7,599	0.16%
2020/06/16	1	51.00	0	0.00	51.10	1	7,683	0.01%
2020/06/15	2	50.90	2	51.40	51.30	0	7,769	0.00%
2020/06/12	1	50.70	6	50.25	50.80	-5	7,842	-0.06%
2020/06/11	0	0.00	20	51.40	50.70	-20	7,891	-0.25%
2020/06/08	2	51.00	0	0.00	50.80	2	8,045	0.02%
2020/06/05	0	0.00	11	50.32	50.40	-11	8,035	-0.14%
2020/06/04	1	49.90	0	0.00	49.85	1	8,097	0.01%
2020/06/02	1	48.75	0	0.00	48.75	1	8,024	0.01%
2020/06/01	0.3	48.60	1	48.95	48.85	-0.7	8,099	-0.01%
2020/05/27	1	48.15	8	48.56	48.65	-7	8,475	-0.08%
2020/05/26	0	0.00	4	48.00	48.00	-4	8,632	-0.05%
2020/05/25	1	46.30	1	46.75	47.25	0	8,538	0.00%
2020/05/22	0	0.00	2	46.75	46.75	-2	8,600	-0.02%
2020/05/21	4	47.28	3	47.35	47.35	1	8,654	0.01%
2020/05/20	1	47.05	0	0.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	4	46.60	46.80	-4	8,790	-0.05%
2020/05/15	3	46.58	0	0.00	46.10	3	8,648	0.03%
2020/05/14	0	0.00	1	47.10	46.85	-1	8,495	-0.01%
2020/05/13	3	46.87	1	46.95	46.85	2	8,397	0.02%
2020/05/12	1	46.90	0	0.00	46.90	1	8,342	0.01%
2020/05/11	6	47.01	0	0.00	46.95	6	8,288	0.07%
2020/05/08	1	46.90	1	46.90	46.95	0	8,178	0.00%
2020/05/07	6	46.48	1	46.60	46.45	5	8,124	0.06%
2020/05/06	0	0.00	6	46.70	46.55	-6	8,039	-0.07%
2020/05/05	1	46.50	2	46.73	46.65	-1	7,985	-0.01%
2020/05/04	7	45.93	2	46.35	46.50	5	7,975	0.06%
2020/04/30	3	46.15	6	46.38	46.50	-3	7,841	-0.04%
2020/04/28	0	0.00	4	44.88	45.05	-4	7,755	-0.05%
2020/04/27	0	0.00	1	44.40	44.40	-1	7,854	-0.01%
2020/04/23	1	43.90	0	0.00	44.00	1	7,797	0.01%
2020/04/21	6	42.98	1	42.85	43.00	5	7,654	0.07%
2020/04/20	1	43.45	0	0.00	43.45	1	7,573	0.01%
2020/04/17	1	43.60	0	43.05	42.95	1	7,499	0.01%
2020/04/15	0	0.00	1	43.90	43.70	-1	7,306	-0.01%
2020/04/13	2	42.43	1	42.30	42.55	1	7,209	0.01%
2020/04/06	0	0.00	10	42.15	42.25	-10	7,047	-0.14%
2020/03/31	1	41.00	0	0.00	41.30	1	6,843	0.01%
2020/03/30	1	40.70	1	40.60	41.00	0	6,708	0.00%
2020/03/27	0	0.00	2	41.35	40.95	-2	6,649	-0.03%
2020/03/26	1	41.25	1	41.25	40.85	0	6,591	0.00%
2020/03/25	1	40.90	0	0.00	40.50	1	6,604	0.02%
2020/03/19	0	0.00	1	38.65	37.80	-1	6,314	-0.02%
2020/03/17	2	39.48	0	0.00	39.40	2	6,012	0.03%
2020/03/16	2	40.90	0	0.00	40.35	2	5,848	0.03%
2020/03/13	7	39.84	0	0.00	41.30	7	5,725	0.12%
2020/03/12	14	42.58	0	0.00	42.00	14	5,480	0.26%
2020/03/11	0	0.00	3	43.90	44.20	-3	5,258	-0.06%
2020/03/10	3	44.35	3	44.33	44.00	0	5,216	0.00%
2020/03/06	2	44.15	1	44.20	44.35	1	5,015	0.02%
2020/03/05	2	45.13	0	0.00	44.85	2	4,966	0.04%
2020/03/04	6	45.04	0	0.00	45.10	6	4,875	0.12%
2020/03/03	0	0.00	1	44.20	43.95	-1	4,719	-0.02%
2020/03/02	1	42.65	0	0.00	42.85	1	4,574	0.02%
2020/02/27	2	43.98	0	0.00	43.85	2	4,715	0.04%
2020/02/26	3	43.40	0	0.00	43.45	3	4,524	0.07%
2020/02/25	22	43.89	10	43.55	43.95	12	4,492	0.27%
2020/02/24	1	44.60	0	0.00	44.00	1	4,496	0.02%
2020/02/21	2	45.75	0	0.00	45.60	2	4,422	0.05%
2020/02/20	14	46.73	0	0.00	46.60	14	4,361	0.32%
2020/02/18	20	47.18	0	0.00	47.05	20	4,324	0.46%
2020/02/17	0	47.60	0	0.00	47.60	0	4,342	0.00%
2020/02/14	0	0.00	1	47.50	47.30	-1	4,386	-0.02%
2020/02/11	3	46.95	0	0.00	46.95	3	4,537	0.07%
2020/02/07	1	47.10	0	0.00	47.20	1	4,644	0.02%
2020/02/03	1	47.00	1	46.40	47.00	0	4,925	0.00%
2020/01/31	3	47.70	2	47.75	47.20	1	4,919	0.02%
2020/01/30	6	46.70	0	0.00	45.65	6	4,862	0.12%
2020/01/09	10	48.70	0	0.00	48.75	10	5,933	0.17%
2020/01/03	0	0.00	0.2	49.50	49.70	-0.2	6,196	0.00%
2020/01/02	10	49.30	0	0.00	49.20	10	6,312	0.16%
2019/12/31	10	49.35	0	0.00	49.35	10	6,321	0.16%
2019/12/25	0	0.00	2.4	49.57	49.55	-2.4	6,681	-0.04%
2019/12/24	3	49.30	6	49.30	49.50	-3	6,829	-0.04%
2019/12/20	0	0.00	1	49.65	49.65	-1	7,003	-0.01%
2019/12/19	1	50.50	5	50.70	50.50	-4	6,975	-0.06%
2019/12/18	0	0.00	7	51.06	51.10	-7	6,984	-0.10%
2019/12/13	2	50.00	2	50.20	50.20	0	7,061	0.00%
2019/12/11	1	49.90	1.3	49.90	49.90	-0.3	7,034	0.00%
2019/12/09	0	0.00	1	49.15	49.55	-1	7,070	-0.01%
2019/12/03	1	48.85	0	0.00	48.50	1	7,139	0.01%
2019/12/02	0.1	48.40	0	0.00	48.30	0.1	7,129	0.00%
2019/11/29	2	48.50	0	0.00	48.40	2	7,151	0.03%
2019/11/28	3	49.28	1	49.10	49.10	2	7,169	0.03%
2019/11/27	1	49.65	1.6	49.85	49.60	-0.6	7,282	-0.01%
2019/11/25	1	50.40	0	0.00	50.10	1	6,922	0.01%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/18	5	50.60	1	50.50	50.60	4	7,096	0.06%
2019/11/08	0	0.00	15	50.82	50.40	-15	7,597	-0.20%
2019/11/05	0	0.00	29	51.00	51.50	-29	7,928	-0.37%
2019/11/04	51	50.67	31	49.90	50.70	20	7,945	0.25%
2019/11/01	6	49.85	0	0.00	49.95	6	7,976	0.08%
2019/10/31	21	50.05	0	0.00	50.20	21	8,248	0.25%
2019/10/30	0	0.00	1	49.35	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	6	49.70	49.90	-6	8,695	-0.07%
2019/10/28	7	48.74	0	0.00	49.55	7	8,690	0.08%
2019/10/24	10	50.10	1	50.00	50.10	9	8,605	0.10%
2019/10/23	12	50.45	70	49.21	49.20	-58	8,508	-0.68%
2019/10/22	71	50.65	54	50.14	51.50	17	8,344	0.20%
2019/10/21	5	47.95	1	48.05	48.00	4	7,972	0.05%
2019/10/18	11	48.46	1	48.50	48.05	10	8,163	0.12%
2019/10/17	1	48.55	0	0.00	48.55	1	8,089	0.01%
2019/10/16	0	0.00	1	48.40	48.90	-1	8,062	-0.01%
2019/10/14	0	0.00	5	49.20	49.00	-5	8,032	-0.06%
2019/10/08	9	49.21	29	49.74	49.10	-20	7,972	-0.25%
2019/10/04	1	48.85	1	48.55	48.90	0	7,876	0.00%
2019/10/01	3	48.70	0	0.00	48.90	3	7,650	0.04%
2019/09/27	1	50.40	15	49.88	49.30	-14	7,555	-0.19%
2019/09/26	21	49.32	0	0.00	49.55	21	7,439	0.28%
2019/09/25	3	49.33	6	49.50	49.80	-3	7,362	-0.04%
2019/09/24	6	48.50	0	0.00	48.45	6	7,269	0.08%
2019/09/16	3	48.17	0	0.00	48.15	3	7,141	0.04%
2019/09/11	0	0.00	0.5	48.60	48.65	-0.5	7,108	-0.01%
2019/09/09	0	0.00	2	49.23	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	1	48.85	49.00	-1	7,067	-0.01%
2019/09/05	0	48.60	0	0.00	48.75	0	7,039	0.00%
2019/09/04	0	0.00	1	48.60	48.60	-1	6,968	-0.01%
2019/09/03	2	47.78	0	0.00	47.70	2	6,916	0.03%
2019/09/02	3	49.35	0	0.00	48.95	3	6,898	0.04%
2019/08/30	0	0.00	5	49.47	50.00	-5	6,881	-0.07%
2019/08/29	0	0.00	1	48.60	48.90	-1	6,773	-0.01%
2019/08/28	0	0.00	4	48.90	48.45	-4	6,770	-0.06%
2019/08/27	6	48.65	0	0.00	48.40	6	6,762	0.09%
2019/08/26	1	48.40	2	48.70	48.25	-1	6,675	-0.01%
2019/08/23	1	48.75	0	0.00	48.20	1	6,689	0.01%
2019/08/22	0	0.00	2	48.10	48.55	-2	6,697	-0.03%
2019/08/21	15	47.92	0	0.00	48.00	15	6,822	0.22%
2019/08/20	3	48.83	13	48.28	49.00	-10	6,719	-0.15%
2019/08/19	12	47.48	2	47.75	47.10	10	6,537	0.15%
2019/08/16	2	47.50	9	47.95	47.90	-7	6,449	-0.11%
2019/08/15	0	0.00	4	45.85	46.65	-4	6,267	-0.06%
2019/08/14	5	46.44	1	46.45	46.30	4	6,153	0.07%
2019/08/12	0	0.00	6	46.57	46.40	-6	6,048	-0.10%
2019/08/08	10	46.68	1	46.75	46.80	9	5,952	0.15%
2019/08/07	0	0.00	6	46.53	46.00	-6	5,807	-0.10%
2019/08/06	4	46.01	2	46.38	46.80	2	5,647	0.04%
2019/08/05	5	46.90	10	46.84	47.00	-5	5,463	-0.09%
2019/08/02	30	46.50	112	46.70	47.00	-82	5,354	-1.53%	大賣/
2019/08/01	141	45.24	66	45.63	46.25	75	5,076	1.48%	大買/
2019/07/31	6	44.30	0	0.00	44.30	6	4,712	0.13%
2019/07/30	0	0.00	1	43.70	43.60	-1	4,608	-0.02%
2019/07/26	2	43.05	1	43.50	43.15	1	4,559	0.02%
2019/07/25	0	0.00	3	43.68	43.50	-3	4,556	-0.07%
2019/07/23	3	43.57	1	43.55	43.70	2	4,723	0.04%
2019/07/22	7	43.14	38	42.70	43.00	-31	4,642	-0.67%
2019/07/19	0.4	47.05	0	0.00	47.10	0.4	4,397	0.01%
2019/07/18	10	47.10	4	47.00	47.10	6	4,320	0.14%
2019/07/17	28	46.97	0	0.00	47.10	28	4,291	0.65%
2019/07/16	7.3	47.36	84	47.10	47.20	-76.7	4,222	-1.82%
2019/07/11	0	0.00	4	47.10	46.95	-4	4,113	-0.10%
2019/07/10	0	0.00	2	46.95	46.70	-2	4,107	-0.05%
2019/07/04	10	46.55	0	0.00	46.50	10	4,206	0.24%
2019/07/03	0	0.00	2	46.15	46.10	-2	4,224	-0.05%
2019/07/02	30	45.97	0	0.00	45.90	30	4,251	0.71%
2019/06/28	46	45.60	0	0.00	45.50	46	4,303	1.07%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/17	0.2	45.00	0	0.00	45.05	0.2	4,482	0.00%
2019/06/10	0	0.00	3	45.93	46.00	-3	4,664	-0.06%
2019/06/05	0	0.00	2	45.75	45.45	-2	4,680	-0.04%
2019/06/04	0.2	45.10	0	0.00	45.25	0.2	4,691	0.00%
2019/06/03	0	0.00	4	45.53	45.50	-4	4,712	-0.08%
2019/05/30	0	0.00	1.6	45.00	45.10	-1.6	4,772	-0.03%
2019/05/24	0	0.00	1	44.05	44.10	-1	5,172	-0.02%
2019/05/14	1	42.95	0	0.00	42.80	1	5,453	0.02%
2019/05/07	0	0.00	2	44.10	44.30	-2	5,821	-0.03%
2019/05/02	0.3	43.40	0	0.00	43.40	0.3	6,055	0.00%
2019/04/30	5	43.47	4	43.55	43.55	1	6,144	0.02%
2019/04/24	2	44.70	0	0.00	44.65	2	6,281	0.03%
2019/04/23	2	44.80	0	0.00	45.00	2	6,335	0.03%
2019/04/15	4	44.50	0	0.00	44.50	4	6,940	0.06%
2019/04/09	1	45.00	0	0.00	45.15	1	7,082	0.01%
2019/04/02	0	0.00	0	44.55	44.80	0	7,062	0.00%
2019/03/27	5	45.35	0	0.00	45.20	5	6,941	0.07%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/20	0	0.00	3	44.62	44.45	-3	7,192	-0.04%
2019/03/19	5	44.25	0	0.00	44.15	5	7,223	0.07%
2019/03/15	0	0.00	2	44.05	44.10	-2	7,313	-0.03%
2019/03/13	1	43.80	0	0.00	43.75	1	7,266	0.01%
2019/03/12	1	43.85	1	44.00	43.60	0	7,293	0.00%
2019/03/11	5	43.55	0	0.00	43.60	5	7,377	0.07%
2019/03/07	0	0.00	3	43.85	43.50	-3	7,876	-0.04%
2019/03/06	2	43.65	0	0.00	43.55	2	7,935	0.03%
2019/03/04	6	43.32	7	43.56	43.10	-1	8,087	-0.01%
2019/02/27	8	44.76	4	44.19	44.55	4	7,947	0.05%
2019/02/26	0	0.00	14	47.13	47.20	-14	7,749	-0.18%
2019/02/25	0	0.00	2	46.40	46.40	-2	7,680	-0.03%
2019/02/22	0	0.00	11.3	45.64	45.85	-11.3	7,702	-0.15%
2019/02/20	0	0.00	2	45.95	45.95	-2	7,720	-0.03%
2019/02/19	3	45.57	0	0.00	45.25	3	7,756	0.04%
2019/02/18	0	0.00	10	46.20	46.15	-10	7,802	-0.13%
2019/02/15	3	45.78	6	45.99	45.60	-3	7,837	-0.04%
2019/02/14	5	45.41	4	45.40	45.65	1	7,846	0.01%
2019/02/12	2	46.55	0	0.00	46.60	2	7,819	0.03%
2019/02/11	1	46.50	12	46.46	46.65	-11	7,868	-0.14%
2019/01/30	1	45.40	3	44.93	45.25	-2	7,772	-0.03%
2019/01/29	1	44.75	2	44.85	44.85	-1	7,693	-0.01%
2019/01/28	1	44.55	10	44.45	44.50	-9	7,670	-0.12%
2019/01/25	1	44.35	6	44.29	44.50	-5	7,655	-0.07%
2019/01/24	1	44.10	28	43.98	44.15	-27	7,668	-0.35%
2019/01/23	1	43.80	2	43.83	44.10	-1	7,699	-0.01%
2019/01/22	2	43.15	13	43.18	43.35	-11	7,586	-0.14%
2019/01/18	8	43.45	0	0.00	43.00	8	7,416	0.11%
2019/01/17	2	42.45	1	42.90	42.95	1	7,352	0.01%
2019/01/16	2	42.45	0	0.00	42.70	2	7,305	0.03%
2019/01/15	1	43.00	2	42.83	43.05	-1	7,286	-0.01%
2019/01/14	4	42.40	5	42.39	42.50	-1	7,234	-0.01%
2019/01/11	0	0.00	8	43.00	42.95	-8	7,295	-0.11%
2019/01/10	4	43.03	3	42.78	42.95	1	7,226	0.01%
2019/01/09	10	42.91	18	43.02	43.30	-8	7,077	-0.11%
2019/01/08	23	41.72	6	41.73	41.60	17	6,880	0.25%
2019/01/07	0	0.00	2	41.48	41.45	-2	6,838	-0.03%
2019/01/04	2	40.80	0	0.00	40.65	2	6,835	0.03%
2019/01/03	8	41.41	4	41.41	41.50	4	6,932	0.06%
2018/12/27	1	40.70	0	0.00	40.65	1	6,852	0.01%
2018/12/26	1	39.90	1	40.25	39.90	0	6,852	0.00%
2018/12/25	0	0.00	1	39.75	39.75	-1	6,839	-0.01%
2018/12/21	0	0.00	2	40.85	41.00	-2	6,899	-0.03%
2018/12/20	0	0.00	25	41.03	41.20	-25	6,826	-0.37%
2018/12/17	0	0.00	1	40.40	40.20	-1	6,682	-0.01%
2018/12/12	0	0.00	10	40.50	40.50	-10	6,585	-0.15%
2018/12/10	0	0.00	10	40.70	40.95	-10	6,518	-0.15%
2018/12/07	2	40.95	0	0.00	40.55	2	6,647	0.03%
2018/12/06	7	40.05	10	39.90	41.00	-3	6,658	-0.05%
2018/12/05	21	40.99	0	0.00	41.00	21	6,605	0.32%
2018/12/04	21	41.79	28	41.30	41.65	-7	6,591	-0.11%
2018/12/03	0	0.00	11	41.21	41.30	-11	6,481	-0.17%
2018/11/30	0	0.00	5	40.60	40.90	-5	6,372	-0.08%
2018/11/29	0	0.00	8	40.04	40.00	-8	5,899	-0.14%
2018/11/28	4	39.60	10	39.61	39.70	-6	5,771	-0.10%
2018/11/27	0	0.00	16	38.93	39.35	-16	5,615	-0.28%
2018/11/26	0	0.00	10	38.60	38.35	-10	5,495	-0.18%
2018/11/22	20	38.13	2	37.80	37.80	18	5,330	0.34%
2018/11/21	1.1	38.15	0	0.00	38.40	1.1	5,292	0.02%
2018/11/16	0	0.00	8	38.45	38.40	-8	5,128	-0.16%
2018/11/15	0	0.00	10	38.75	38.70	-10	5,059	-0.20%
2018/11/13	0	0.00	10	38.45	38.15	-10	4,951	-0.20%
2018/11/12	0	0.00	11	38.15	38.45	-11	4,894	-0.22%
2018/11/09	0	0.00	8	37.65	38.00	-8	4,868	-0.16%
2018/11/08	0	0.00	1	38.85	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	10	38.30	38.55	-10	4,828	-0.21%
2018/11/05	2	37.00	10	37.40	37.80	-8	4,786	-0.17%
2018/11/01	0	0.00	18	36.64	37.00	-18	4,812	-0.37%
2018/10/31	1	35.10	0	0.00	35.50	1	4,742	0.02%
2018/10/30	0	0.00	10	35.50	35.75	-10	4,618	-0.22%
2018/10/26	0	0.00	1	35.45	35.40	-1	4,620	-0.02%
2018/10/25	0	0.00	3	34.95	35.30	-3	4,637	-0.06%
2018/10/24	3	35.82	1	35.60	35.65	2	4,770	0.04%
2018/10/23	0	0.00	1	35.55	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	1	35.15	34.70	-1	4,757	-0.02%
2018/10/17	1	34.15	1	34.40	34.15	0	4,840	0.00%
2018/10/12	10	33.60	0	0.00	33.65	10	4,960	0.20%
2018/10/11	7	33.73	0	0.00	33.05	7	4,978	0.14%
2018/10/09	11	36.05	0	0.00	36.10	11	4,948	0.22%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	3	36.08	0	0.00	36.50	3	5,088	0.06%
2018/10/02	0	0.00	2	37.80	37.80	-2	5,122	-0.04%
2018/09/28	2	38.48	1	38.25	38.40	1	5,182	0.02%
2018/09/27	1	38.00	0	0.00	38.40	1	5,130	0.02%
2018/09/25	1	38.00	11	38.16	38.20	-10	5,165	-0.19%
2018/09/21	0	0.00	10	38.15	38.10	-10	5,172	-0.19%
2018/09/17	0	0.00	11	37.61	37.65	-11	5,260	-0.21%
2018/09/14	2	36.95	10	37.60	37.35	-8	5,325	-0.15%
2018/09/13	0	0.00	11	37.61	37.35	-11	5,356	-0.21%
2018/09/12	2	36.00	3	35.90	35.60	-1	5,214	-0.02%
2018/09/11	10	35.30	0	0.00	35.35	10	5,239	0.19%
2018/09/10	21	35.40	0	0.00	35.35	21	5,371	0.39%
2018/09/04	1	36.25	0	0.00	36.55	1	5,660	0.02%
2018/08/31	0	0.00	10	36.55	36.95	-10	5,760	-0.17%
2018/08/29	0	0.00	10	36.10	36.50	-10	5,779	-0.17%
2018/08/28	3	35.80	0	0.00	36.00	3	5,794	0.05%
2018/08/27	1	35.30	0	0.00	35.70	1	5,804	0.02%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/21	0	0.00	1	35.70	35.85	-1	5,999	-0.02%
2018/08/20	1.1	35.31	0	0.00	35.20	1.1	5,995	0.02%
2018/08/17	12.2	35.23	1	35.40	35.25	11.2	5,988	0.19%
2018/08/16	11	35.20	0	0.00	35.35	11	5,966	0.18%
2018/08/15	14	35.76	0	0.00	35.70	14	5,961	0.23%
2018/08/14	12	36.11	0	0.00	35.90	12	5,911	0.20%
2018/08/13	13	36.95	0	0.00	36.60	13	5,821	0.22%
2018/08/10	4	37.05	0	0.00	37.20	4	5,789	0.07%
2018/08/09	0	0.00	3	40.05	39.85	-3	5,760	-0.05%
2018/08/08	0	0.00	9	40.15	40.10	-9	5,673	-0.16%
2018/08/07	0	0.00	1	39.95	39.95	-1	5,628	-0.02%
2018/08/03	0	0.00	4	39.80	39.80	-4	5,577	-0.07%
2018/08/02	1	39.90	11	40.00	39.70	-10	5,595	-0.18%
2018/07/30	1	39.70	1	39.90	39.95	0	5,475	0.00%
2018/07/27	1	39.70	2	39.65	39.75	-1	5,455	-0.02%
2018/07/26	0	0.00	13	39.38	39.75	-13	5,466	-0.24%
2018/07/25	1	38.90	2	39.10	39.10	-1	5,453	-0.02%
2018/07/24	0	0.00	2	38.55	38.75	-2	5,485	-0.04%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	0	0.00	10	39.00	38.55	-10	5,334	-0.19%
2018/07/18	0	0.00	4	38.44	38.50	-4	5,322	-0.08%
2018/07/17	6	38.24	17	38.43	38.15	-11	5,279	-0.21%
2018/07/06	5	35.95	16	35.86	35.80	-11	5,007	-0.22%
2018/07/05	1	36.40	5	36.38	36.20	-4	4,984	-0.08%
2018/07/04	0	0.00	3	36.50	36.50	-3	5,016	-0.06%
2018/07/03	1	36.75	0	0.00	36.50	1	5,123	0.02%
2018/07/02	3	36.92	0	0.00	36.80	3	5,118	0.06%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/28	1	36.85	2	36.90	36.95	-1	5,009	-0.02%
2018/06/27	2	37.13	0	0.00	37.00	2	4,984	0.04%
2018/06/26	7	37.05	0	0.00	37.00	7	4,973	0.14%
2018/06/25	2	37.75	0	0.00	37.45	2	4,848	0.04%
2018/06/22	11	37.85	0	0.00	37.95	11	4,763	0.23%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/15	2.2	38.85	0	0.00	38.55	2.2	4,664	0.05%
2018/06/14	4	39.40	0	0.00	39.25	4	4,513	0.09%
2018/06/13	3	39.78	0	0.00	39.80	3	4,493	0.07%
2018/06/12	0	0.00	1	40.50	40.20	-1	4,619	-0.02%
2018/06/08	1	40.15	0	0.00	40.00	1	4,919	0.02%
2018/06/07	0	0.00	11	40.15	40.60	-11	4,985	-0.22%
2018/06/06	0	0.00	1	39.50	39.90	-1	5,053	-0.02%
2018/06/05	0.8	39.30	0	0.00	39.30	0.8	5,074	0.02%
2018/05/30	6	38.69	0	0.00	38.50	6	5,092	0.12%
2018/05/29	0	0.00	10	39.30	39.00	-10	5,195	-0.19%
2018/05/28	0	0.00	1	39.20	39.20	-1	5,575	-0.02%
2018/05/25	0	0.00	10	38.80	38.85	-10	5,863	-0.17%
2018/05/22	0	0.00	10	38.70	38.45	-10	6,619	-0.15%
2018/05/18	0	0.00	1	38.25	38.15	-1	6,780	-0.01%
2018/05/16	1	38.30	0	0.00	38.45	1	6,862	0.01%
2018/05/15	0	0.00	5	38.15	38.20	-5	6,935	-0.07%
2018/05/14	1	38.50	0	0.00	38.45	1	7,048	0.01%
2018/05/11	0	0.00	3	38.85	38.85	-3	7,125	-0.04%
2018/05/10	3	38.43	0	0.00	38.45	3	7,125	0.04%
2018/05/09	4	38.16	0	0.00	38.15	4	7,114	0.06%
2018/05/08	8	38.43	13	38.66	38.50	-5	7,162	-0.07%
2018/05/07	11	37.56	0	0.00	37.60	11	7,132	0.15%
2018/05/04	10	37.65	0	0.00	38.00	10	7,115	0.14%
2018/05/03	6	38.01	0	0.00	38.00	6	7,152	0.08%
2018/04/30	9	38.54	5	38.99	39.25	4	7,204	0.06%
2018/04/27	3.5	39.77	0	0.00	39.95	3.5	7,105	0.05%
2018/04/26	11	39.80	1	39.85	39.80	10	7,112	0.14%
2018/04/24	16	39.68	1	39.50	39.15	15	7,276	0.21%
2018/04/23	5.5	40.20	0	0.00	40.25	5.5	7,255	0.08%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	1	40.85	8	40.95	40.65	-7	7,217	-0.10%
2018/04/17	1.5	40.73	0	0.00	41.05	1.5	7,234	0.02%
2018/04/16	0	0.00	17	41.28	41.40	-17	7,188	-0.24%
2018/04/13	0	0.00	1	41.00	41.20	-1	7,222	-0.01%
2018/04/12	1	40.85	1	40.85	40.95	0	7,202	0.00%
2018/04/09	11	40.22	0	0.00	40.40	11	7,204	0.15%
2018/04/03	5	40.32	3	40.35	40.30	2	7,080	0.03%
2018/04/02	3.3	41.33	19	41.48	41.10	-15.7	7,087	-0.22%
2018/03/31	0	0.00	5	41.30	41.40	-5	7,119	-0.07%
2018/03/30	5	40.84	0	0.00	40.65	5	7,112	0.07%
2018/03/29	5	40.36	0	0.00	40.70	5	7,101	0.07%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/23	6	40.13	6	40.20	40.50	0	7,119	0.00%
2018/03/22	1.5	41.33	0	0.00	41.40	1.5	7,142	0.02%
2018/03/20	0	0.00	1	41.70	41.75	-1	7,292	-0.01%
2018/03/19	0	0.00	1	41.90	41.95	-1	7,365	-0.01%
2018/03/16	1	41.65	1	41.95	41.75	0	7,679	0.00%
2018/03/15	0	0.00	1	41.20	42.35	-1	7,535	-0.01%
2018/03/14	0	0.00	62	40.93	40.75	-62	7,453	-0.83%
2018/03/13	0	0.00	2	41.45	41.75	-2	7,307	-0.03%
2018/03/12	1	41.85	10	42.05	42.00	-9	7,268	-0.12%
2018/03/09	4	42.71	230	42.53	42.60	-226	7,218	-3.13%	大賣/鉅額交易
2018/03/08	21	42.83	9	42.61	42.70	12	7,228	0.17%
2018/03/07	2	42.85	14	42.73	42.60	-12	7,236	-0.17%
2018/03/06	200	43.41	5	43.44	43.30	195	7,397	2.64%	大買/鉅額交易
2018/03/05	11	43.22	120	43.25	43.00	-109	7,768	-1.40%	大賣/鉅額交易
2018/03/02	8	43.12	10	42.99	43.00	-2	7,769	-0.03%
2018/03/01	60	42.74	174	42.86	42.70	-114	7,735	-1.47%	大賣/鉅額交易
2018/02/27	307	43.45	70	43.07	42.00	237	7,397	3.20%	大買/鉅額交易
2018/02/26	78	43.03	399	42.29	43.00	-321	7,153	-4.49%	大賣/鉅額交易
2018/02/23	474	41.06	88	41.93	42.70	386	6,778	5.69%	大買/鉅額交易
2018/02/22	106	39.35	0	0.00	39.35	106	6,571	1.61%	大買/鉅額交易
2018/02/21	0	0.00	2	40.00	39.60	-2	6,570	-0.03%
2018/02/12	10	37.40	0	0.00	37.45	10	6,535	0.15%
2018/02/09	2	37.48	19	37.36	37.65	-17	6,548	-0.26%
2018/02/08	6	38.55	1	38.35	38.35	5	6,568	0.08%
2018/02/07	0	0.00	1	39.35	39.60	-1	6,701	-0.01%
2018/02/06	7	39.43	6	39.35	39.30	1	6,835	0.01%
2018/02/05	7.5	40.37	0	0.00	41.20	7.5	6,900	0.11%
2018/02/01	1.5	42.35	0	0.00	41.85	1.5	7,092	0.02%
2018/01/31	0	0.00	4	42.04	42.80	-4	7,129	-0.06%
2018/01/30	0	0.00	4	42.65	42.50	-4	7,186	-0.06%
2018/01/26	5	42.50	0	0.00	42.90	5	7,407	0.07%
2018/01/25	1	42.85	10	42.92	43.10	-9	7,575	-0.12%
2018/01/24	0	0.00	5	41.65	41.90	-5	7,627	-0.07%
2018/01/23	0	0.00	17	41.54	41.60	-17	7,740	-0.22%
2018/01/22	2	40.98	3	41.10	41.20	-1	7,845	-0.01%
2018/01/19	0	0.00	1	41.35	41.25	-1	7,878	-0.01%
2018/01/18	0	0.00	27	41.01	41.40	-27	7,889	-0.34%
2018/01/17	1	40.45	10	40.55	40.35	-9	7,809	-0.12%
2018/01/16	3	40.30	7	40.10	40.35	-4	7,860	-0.05%
2018/01/15	3	40.05	7	39.96	40.20	-4	7,881	-0.05%
2018/01/12	6	39.19	26	39.76	40.10	-20	7,977	-0.25%
2018/01/11	17	38.68	4	38.70	38.80	13	8,045	0.16%
2018/01/10	0	0.00	9	39.87	39.90	-9	8,251	-0.11%
2018/01/09	5	39.50	0	0.00	39.40	5	8,350	0.06%
2018/01/08	0	0.00	2	39.70	39.90	-2	8,383	-0.02%
2018/01/05	3	39.85	2	40.03	39.90	1	8,413	0.01%
2018/01/04	1	39.70	3	39.75	39.75	-2	8,470	-0.02%
2018/01/03	5	40.21	1	40.30	40.00	4	8,536	0.05%
2018/01/02	2	40.45	0	0.00	40.60	2	8,581	0.02%